OTC Markets OTCPK - Delayed Quote
USD
Astellas Pharma Inc. (ALPMF)
14.27
-3.13
(-17.99%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.80
17.80
14.27
14.27
14.27
1,200
Oct 29, 2026
17.40
17.40
17.40
17.40
17.40
300
Oct 28, 2026
17.40
17.40
17.40
17.40
17.40
200
Oct 27, 2026
16.03
17.50
16.03
16.94
16.94
700
Oct 26, 2026
17.50
17.50
17.50
17.50
17.50
300
Oct 23, 2026
17.50
17.50
16.75
16.75
16.75
1,200
Oct 22, 2026
17.00
17.00
17.00
17.00
17.00
-
Oct 21, 2026
15.15
17.00
15.15
17.00
17.00
1,100
Oct 20, 2026
16.80
16.80
16.80
16.80
16.80
200
Oct 19, 2026
16.50
16.50
14.10
16.50
16.50
3,400
Oct 16, 2026
13.95
13.95
13.95
13.95
13.95
400
Oct 15, 2026
13.45
13.45
13.45
13.45
13.45
200
Oct 14, 2026
13.00
15.75
13.00
13.00
13.00
2,700
Oct 13, 2026
13.10
13.10
13.10
13.10
13.10
300
Oct 12, 2026
13.62
15.30
13.62
15.30
15.30
700
Oct 9, 2026
15.35
15.35
15.35
15.35
15.35
400
Oct 8, 2026
14.22
14.22
14.22
14.22
14.22
9,600
Oct 7, 2026
15.25
15.25
14.25
14.25
14.25
24,400
Oct 6, 2026
13.05
15.35
13.05
15.35
15.35
600
Oct 5, 2026
15.25
15.25
15.25
15.25
15.25
400
Oct 2, 2026
13.20
15.55
13.20
14.37
14.37
12,100
Oct 1, 2026
14.67
14.67
14.67
14.67
14.67
-
Sep 30, 2026
14.67
14.67
14.67
14.67
14.67
200
Sep 29, 2026
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
15.80
15.80
15.80
15.80
15.80
1,000
Sep 28, 2026
16.35
16.35
13.65
16.35
16.10
500
Sep 25, 2026
15.23
15.23
15.23
15.23
14.99
1,300
Sep 24, 2026
15.00
15.05
14.80
15.05
14.82
271,100
Sep 23, 2026
15.93
15.93
15.93
15.93
15.68
500
Sep 22, 2026
15.31
15.31
15.31
15.31
15.07
300
Sep 21, 2026
15.25
15.25
15.25
15.25
15.01
300
Sep 18, 2026
13.85
13.85
13.85
13.85
13.63
-
Sep 17, 2026
13.85
13.85
13.85
13.85
13.63
-
Sep 16, 2026
13.85
13.85
13.85
13.85
13.63
900
Sep 15, 2026
13.90
16.00
13.90
16.00
15.75
1,500
Sep 14, 2026
15.60
15.60
15.60
15.60
15.36
300
Sep 11, 2026
13.25
15.85
13.25
15.85
15.60
300
Sep 10, 2026
15.45
15.45
15.45
15.45
15.21
200
Sep 9, 2026
15.65
15.65
15.65
15.65
15.41
300
Sep 8, 2026
15.80
15.80
15.80
15.80
15.55
400
Sep 4, 2026
16.15
16.15
14.80
15.10
14.87
1,900
Sep 3, 2026
14.81
14.81
14.81
14.81
14.58
-
Sep 2, 2026
14.81
14.81
14.81
14.81
14.58
-
Sep 1, 2026
16.15
16.15
14.81
14.81
14.58
1,800
Aug 31, 2026
15.90
15.90
15.90
15.90
15.65
300
Aug 28, 2026
15.05
15.10
15.05
15.10
14.87
500
Aug 27, 2026
16.50
16.50
16.50
16.50
16.24
200
Aug 26, 2026
14.00
14.00
14.00
14.00
13.78
100
Aug 25, 2026
15.85
15.85
15.85
15.85
15.60
-
Aug 24, 2026
15.85
15.85
15.85
15.85
15.60
2,400
Aug 21, 2026
16.25
16.25
16.25
16.25
16.00
300
Aug 20, 2026
16.45
16.45
16.45
16.45
16.19
400
Aug 19, 2026
15.20
15.20
15.20
15.20
14.96
-
Aug 18, 2026
15.20
15.20
15.20
15.20
14.96
300
Aug 17, 2026
15.80
15.80
15.80
15.80
15.55
2,000
Aug 14, 2026
16.15
16.15
16.15
16.15
15.90
11,200
Aug 13, 2026
15.80
15.80
13.45
13.45
13.24
400
Aug 12, 2026
16.05
16.05
16.05
16.05
15.80
-
Aug 11, 2026
16.05
16.05
16.05
16.05
15.80
1,000
Aug 10, 2026
15.95
15.95
14.90
14.90
14.67
900
Aug 7, 2026
16.05
16.05
16.05
16.05
15.80
300
Aug 6, 2026
13.05
13.05
13.05
13.05
12.85
400
Aug 5, 2026
12.85
12.85
12.85
12.85
12.65
-
Aug 4, 2026
12.85
12.85
12.85
12.85
12.65
200
Aug 3, 2026
13.77
13.77
13.77
13.77
13.56
300
Jul 31, 2026
14.75
14.75
14.75
14.75
14.52
200
Jul 30, 2026
15.35
15.35
15.35
15.35
15.11
-
Jul 29, 2026
15.35
15.35
15.35
15.35
15.11
200
Jul 28, 2026
12.85
14.35
12.85
14.35
14.13
12,200
Jul 27, 2026
14.75
14.75
12.85
14.75
14.52
900
Jul 24, 2026
12.85
12.85
12.85
12.85
12.65
-
Jul 23, 2026
12.85
12.85
12.85
12.85
12.65
800
Jul 22, 2026
12.85
12.85
12.85
12.85
12.65
200
Jul 21, 2026
12.85
12.85
12.85
12.85
12.65
500
Jul 20, 2026
13.68
14.50
13.68
14.50
14.27
3,900
Jul 17, 2026
12.85
13.68
12.85
13.68
13.47
2,500
Jul 16, 2026
12.85
12.85
12.85
12.85
12.65
-
Jul 15, 2026
11.95
12.85
11.95
12.85
12.65
1,500
Jul 14, 2026
12.85
14.50
12.85
12.85
12.65
7,400
Jul 13, 2026
14.00
14.00
13.31
13.31
13.10
500
Jul 10, 2026
14.60
14.60
12.85
12.85
12.65
5,200
Jul 9, 2026
13.75
14.25
13.75
14.25
14.03
1,000
Jul 8, 2026
13.75
13.75
12.85
12.85
12.65
400
Jul 7, 2026
14.60
14.60
14.60
14.60
14.37
-
Jul 6, 2026
14.60
14.60
12.85
14.60
14.37
1,100
Jul 2, 2026
14.15
14.15
14.15
14.15
13.93
-
Jul 1, 2026
13.75
14.15
12.85
14.15
13.93
2,100
Jun 30, 2026
14.50
14.50
14.50
14.50
14.27
600
Jun 29, 2026
12.85
14.50
12.85
13.67
13.46
800
Jun 26, 2026
14.20
14.20
14.20
14.20
13.98
200
Jun 25, 2026
14.20
14.20
12.85
12.85
12.65
1,900
Jun 24, 2026
12.85
12.85
12.85
12.85
12.65
300
Jun 23, 2026
13.75
13.75
13.21
13.21
13.00
9,800
Jun 22, 2026
14.40
14.40
13.55
13.55
13.34
600
Jun 18, 2026
14.60
14.60
13.81
14.60
14.37
2,300
Jun 17, 2026
13.55
13.55
13.55
13.55
13.34
3,600
Jun 16, 2026
13.40
13.40
13.40
13.40
13.19
300
Jun 15, 2026
13.45
15.05
13.45
13.77
13.56
1,600
Jun 12, 2026
14.96
14.96
14.96
14.96
14.73
63,600
Jun 11, 2026
13.25
13.75
13.25
13.75
13.54
56,600
Jun 10, 2026
13.25
13.25
13.25
13.25
13.04
-
Jun 9, 2026
13.25
13.25
13.25
13.25
13.04
1,800
Jun 8, 2026
13.25
14.70
13.25
14.48
14.26
1,000
Jun 5, 2026
14.20
14.20
14.20
14.20
13.98
1,100
Jun 4, 2026
13.30
14.40
13.30
14.40
14.18
900
Jun 3, 2026
13.25
13.25
13.25
13.25
13.04
300
Jun 2, 2026
13.25
13.72
13.25
13.72
13.51
1,300
Jun 1, 2026
14.75
14.75
14.75
14.75
14.52
1,400
May 29, 2026
15.35
15.35
15.35
15.35
15.11
500
May 28, 2026
14.25
14.25
14.25
14.25
14.03
200
May 27, 2026
13.29
13.88
13.29
13.88
13.66
2,100
May 26, 2026
14.23
15.20
13.25
15.20
14.96
4,300
May 22, 2026
14.31
15.40
13.25
15.40
15.16
10,300
May 21, 2026
14.54
14.54
14.54
14.54
14.31
-
May 20, 2026
15.90
15.90
14.54
14.54
14.31
600
May 19, 2026
13.40
13.40
13.40
13.40
13.19
9,500
May 18, 2026
15.65
15.65
15.65
15.65
15.41
400
May 15, 2026
14.08
15.70
14.08
15.70
15.46
800
May 14, 2026
16.35
16.35
13.65
13.65
13.44
2,700
May 13, 2026
14.45
14.45
14.45
14.45
14.23
900
May 12, 2026
15.75
15.75
15.75
15.75
15.51
-
May 11, 2026
15.75
15.75
15.75
15.75
15.51
-
May 8, 2026
15.75
15.75
15.75
15.75
15.51
-
May 7, 2026
13.70
15.75
13.70
15.75
15.51
8,300
May 6, 2026
14.26
14.26
14.26
14.26
14.04
900
May 5, 2026
13.00
13.00
13.00
13.00
12.80
200
May 4, 2026
13.40
13.40
13.40
13.40
13.19
2,200
May 1, 2026
12.95
13.45
12.95
13.45
13.24
400
Apr 30, 2026
14.26
14.26
14.26
14.26
14.04
18,800
Apr 29, 2026
13.81
13.81
13.81
13.81
13.60
700
Apr 28, 2026
13.10
15.20
13.10
14.75
14.52
5,000
Apr 27, 2026
15.60
15.60
15.60
15.60
15.36
-
Apr 24, 2026
15.50
16.85
15.50
15.60
15.36
800
Apr 23, 2026
15.53
15.53
15.53
15.53
15.29
3,700
Apr 22, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 21, 2026
16.95
16.95
15.75
15.75
15.51
1,400
Apr 20, 2026
17.25
17.25
17.25
17.25
16.98
500
Apr 17, 2026
17.30
17.30
17.30
17.30
17.03
200
Apr 16, 2026
14.65
17.85
14.65
14.65
14.42
1,400
Apr 15, 2026
15.75
15.75
15.75
15.75
15.51
1,300
Apr 14, 2026
16.53
16.53
16.53
16.53
16.27
300
Apr 13, 2026
17.30
17.30
17.30
17.30
17.03
400
Apr 10, 2026
17.30
17.30
17.30
17.30
17.03
-
Apr 9, 2026
17.30
17.30
17.30
17.30
17.03
1,100
Apr 8, 2026
15.58
15.58
15.58
15.58
15.34
-
Apr 7, 2026
15.58
15.58
15.58
15.58
15.34
600
Apr 6, 2026
16.36
16.36
16.36
16.36
16.11
5,000
Apr 2, 2026
15.81
17.60
15.81
17.60
17.33
900
Apr 1, 2026
16.15
16.15
16.15
16.15
15.90
-
Mar 31, 2026
16.15
16.15
16.15
16.15
15.90
-
Mar 30, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
16.15
16.15
16.15
16.15
15.90
-
Mar 27, 2026
16.15
16.15
16.15
16.15
15.66
1,000
Mar 26, 2026
16.45
16.45
16.15
16.15
15.66
1,500
Mar 25, 2026
15.60
15.60
15.60
15.60
15.13
8,700
Mar 24, 2026
16.80
16.80
16.80
16.80
16.29
400
Mar 23, 2026
14.25
16.15
14.25
16.15
15.66
500
Mar 20, 2026
16.25
16.25
16.25
16.25
15.76
300
Mar 19, 2026
15.95
15.95
15.95
15.95
15.47
200
Mar 18, 2026
16.31
16.31
16.31
16.31
15.82
100
Mar 17, 2026
14.29
15.81
14.29
15.81
15.33
600
Mar 16, 2026
16.38
16.38
16.38
16.38
15.88
-
Mar 13, 2026
16.38
16.38
16.38
16.38
15.88
-
Mar 12, 2026
16.38
16.38
16.38
16.38
15.88
-
Mar 11, 2026
16.38
16.38
16.38
16.38
15.88
300
Mar 10, 2026
14.30
14.30
14.30
14.30
13.87
300
Mar 9, 2026
13.55
13.83
13.55
13.83
13.41
800
Mar 6, 2026
15.90
15.90
14.82
14.82
14.37
900
Mar 5, 2026
14.03
16.27
14.03
16.27
15.78
500
Mar 4, 2026
15.85
15.85
13.85
13.85
13.43
4,200
Mar 3, 2026
16.22
16.22
16.22
16.22
15.73
200
Mar 2, 2026
16.24
16.24
16.24
16.24
15.75
600
Feb 27, 2026
16.50
16.81
16.50
16.55
16.05
1,700
Feb 26, 2026
16.00
16.34
16.00
16.34
15.84
1,700
Feb 25, 2026
15.02
15.68
15.02
15.68
15.20
1,200
Feb 24, 2026
16.70
17.14
16.70
17.14
16.62
700
Feb 23, 2026
16.41
16.41
16.41
16.41
15.91
-
Feb 20, 2026
16.41
16.41
16.41
16.41
15.91
200
Feb 19, 2026
16.87
16.87
15.43
15.43
14.96
400
Feb 18, 2026
16.17
16.17
16.17
16.17
15.68
1,300
Feb 17, 2026
16.43
16.43
15.53
16.43
15.93
69,400
Feb 13, 2026
17.39
17.39
17.39
17.39
16.86
1,500
Feb 12, 2026
17.14
17.14
15.14
15.14
14.68
500
Feb 11, 2026
16.33
16.33
16.33
16.33
15.83
-
Feb 10, 2026
16.33
16.33
16.33
16.33
15.83
4,400
Feb 9, 2026
16.60
16.60
16.05
16.05
15.56
4,200
Feb 6, 2026
14.90
14.90
14.90
14.90
14.45
-
Feb 5, 2026
14.90
14.90
14.90
14.90
14.45
-
Feb 4, 2026
14.90
14.90
14.90
14.90
14.45
1,000
Feb 3, 2026
13.67
13.67
13.67
13.67
13.26
-
Feb 2, 2026
13.67
13.67
13.67
13.67
13.26
-
Jan 30, 2026
13.67
13.67
13.67
13.67
13.26
-
Jan 29, 2026
13.67
13.67
13.67
13.67
13.26
-
Jan 28, 2026
13.67
13.67
13.67
13.67
13.26
-
Jan 27, 2026
13.67
13.67
13.67
13.67
13.26
300
Jan 26, 2026
13.69
13.69
13.69
13.69
13.27
-
Jan 23, 2026
13.69
13.69
13.69
13.69
13.27
-
Jan 22, 2026
13.69
13.69
13.69
13.69
13.27
100
Jan 21, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 20, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 16, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 15, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 14, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 13, 2026
13.35
13.35
13.35
13.35
12.94
-
Jan 12, 2026
13.35
13.35
13.35
13.35
12.94
200
Jan 9, 2026
13.95
13.95
13.95
13.95
13.53
-
Jan 8, 2026
13.95
13.95
13.95
13.95
13.53
500
Jan 7, 2026
13.87
13.87
13.87
13.87
13.45
3,000
Jan 6, 2026
13.18
13.18
13.18
13.18
12.78
800
Jan 5, 2026
13.17
13.17
13.17
13.17
12.77
-
Jan 2, 2026
13.17
13.17
13.17
13.17
12.77
-
Dec 31, 2025
13.17
13.17
13.17
13.17
12.77
-
Dec 30, 2025
13.56
13.56
13.17
13.17
12.77
700
Dec 29, 2025
14.20
14.20
14.20
14.20
13.77
1,000
Dec 26, 2025
13.15
13.15
13.15
13.15
12.75
-
Dec 24, 2025
13.15
13.15
13.15
13.15
12.75
-
Dec 23, 2025
13.15
13.15
13.15
13.15
12.75
-
Dec 22, 2025
13.95
13.95
13.15
13.15
12.75
1,100
Dec 19, 2025
13.00
13.00
13.00
13.00
12.61
700
Dec 18, 2025
13.05
13.05
13.05
13.05
12.65
700
Dec 17, 2025
13.10
13.10
13.10
13.10
12.70
100
Dec 16, 2025
12.56
12.56
12.56
12.56
12.18
-
Dec 15, 2025
12.56
12.56
12.56
12.56
12.18
200
Dec 12, 2025
13.15
13.15
13.15
13.15
12.75
-
Dec 11, 2025
13.23
13.23
13.15
13.15
12.75
7,000
Dec 10, 2025
12.90
12.90
12.90
12.90
12.51
-
Dec 9, 2025
12.90
12.90
12.90
12.90
12.51
1,200
Dec 8, 2025
12.23
12.23
12.23
12.23
11.86
-
Dec 5, 2025
12.23
12.23
12.23
12.23
11.86
-
Dec 4, 2025
12.23
12.23
12.23
12.23
11.86
-
Dec 3, 2025
12.23
12.23
12.23
12.23
11.86
-
Dec 2, 2025
12.23
12.23
12.23
12.23
11.86
-
Dec 1, 2025
12.23
12.23
12.23
12.23
11.86
-
Nov 28, 2025
12.23
12.23
12.23
12.23
11.86
-
Nov 26, 2025
12.23
12.23
12.23
12.23
11.86
500
Nov 25, 2025
12.07
12.07
12.07
12.07
11.70
3,100
Nov 24, 2025
12.15
12.15
11.40
11.40
11.05
1,700
Nov 21, 2025
12.72
12.72
12.72
12.72
12.33
200
Nov 20, 2025
12.20
12.20
12.20
12.20
11.83
100
Nov 19, 2025
12.08
12.08
12.08
12.08
11.71
-
Nov 18, 2025
12.08
12.08
12.08
12.08
11.71
14,600
Nov 17, 2025
11.93
11.93
11.93
11.93
11.57
100
Nov 14, 2025
11.92
12.20
11.92
12.20
11.83
700
Nov 13, 2025
11.93
11.93
11.93
11.93
11.57
-
Nov 12, 2025
11.75
11.93
11.75
11.93
11.57
300
Nov 11, 2025
12.35
12.35
11.31
11.31
10.97
1,100
Nov 10, 2025
11.08
11.08
11.08
11.08
10.74
4,200
Nov 7, 2025
10.00
11.30
10.00
11.30
10.96
1,200
Nov 6, 2025
11.00
11.00
11.00
11.00
10.67
-
Nov 5, 2025
11.00
11.00
11.00
11.00
10.67
-
Nov 4, 2025
11.00
11.00
11.00
11.00
10.67
100
Nov 3, 2025
10.03
10.03
10.03
10.03
9.73
500
Oct 31, 2025
11.07
11.07
11.07
11.07
10.73
-
