MetaCap

Ascentage Pharma Group International American Depository Shares Stock Price History

NASDAQ: AAPGHealth CareBiotechnology: Pharmaceutical PreparationsUSD

14.75+0.20 (+1.37%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AAPG price history at a glance

The price history for Ascentage Pharma Group International American Depository Shares (AAPG) on this page begins on January 20, 2025, when the stock closed at $17.38; it most recently closed at $14.75 on October 5, 2026. The highest price in this record is $48.45, reached on August 18, 2025; the latest close is 69.6% below that peak. In the last 12 months alone, AAPG has lost 60.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$48.45
Date of high
Aug 18, 2025
Low since 2025
$14.46
Date of low
Oct 5, 2026
52-week high
$37.50
52-week low
$14.46
IPO year
2025
Last close
$14.75

AAPG returns

1 week

-4.00%

1 month

-14.79%

3 months

-26.14%

6 months

-41.77%

Year to date

-43.79%

1 year

-60.15%

AAPG price return, excluding dividends.

AAPG annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.75-44.07%
2025*26.37+51.73%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

AAPG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.8014.8014.7514.75+1.37%
14.8914.8914.4614.55-2.61%
15.1415.4014.8514.94-7.15%
15.2216.0915.2216.09+10.17%
14.7614.7914.5814.61-4.95%
15.2515.6014.8915.37-3.36%
15.7916.0215.6515.90-2.51%
15.5916.5015.5916.31+6.25%
15.3016.0415.3015.35+3.09%
15.0015.0114.5514.89+0.23%
14.8115.0314.8114.86-2.46%
15.0115.2314.8515.23-2.25%
15.7115.7115.5815.58-1.83%
16.0216.1815.8715.87+0.06%
15.9116.1715.8215.86+5.31%
15.3715.3715.0215.06-2.02%
15.3215.4415.0915.37-0.19%
15.4015.6715.4015.40-3.75%
16.1016.1016.0016.00-2.50%
16.3316.5516.3316.41+1.93%
16.2016.2916.0316.10-3.42%
16.5916.7016.5916.67-3.70%
17.2317.3317.2217.31-0.75%
17.4817.5517.2517.44-0.99%
17.7017.7517.6017.62+1.47%
17.5817.5917.2017.36+3.27%
16.6417.0016.6416.81+3.57%
16.8416.8416.2316.23-5.09%
17.7817.7817.1017.10-6.43%
17.9218.2817.7318.28-2.42%
18.4218.7318.2618.73+10.83%
17.1217.1216.8016.90+0.66%
17.0017.1216.7916.79+0.48%
16.8317.0016.7016.71-1.71%
17.1517.4417.0017.00-1.85%
17.9917.9916.8017.32-3.94%
18.1519.0017.9518.03-0.93%
17.9218.2017.4018.20-0.01%
18.3018.4918.0018.20-4.21%
19.0019.0019.0019.000.00%
19.1719.1918.9919.00+0.16%
18.6418.9718.5718.97-0.05%
18.8718.9818.7418.98+0.64%
18.6818.8618.6818.86-0.66%
18.4918.9918.3118.99+11.09%
17.1317.1316.7717.09+1.39%
17.0017.0016.7616.86+0.99%
17.1017.1016.5716.69-0.68%
17.5517.5516.7516.81-3.56%
17.6017.6017.2417.43-3.57%
18.4318.4317.6818.07-1.31%
18.1018.3118.1018.31+0.14%
18.5518.5518.2518.29-3.20%
18.3219.0018.3218.89+3.28%
17.9718.6617.9718.29-5.36%
19.1219.3319.1219.33+0.47%
19.3119.4019.1419.24+0.71%
18.9019.1018.7719.10+3.97%
18.3718.3718.3718.37-1.97%
19.2519.2518.5418.74-8.14%
20.1420.4020.1420.40+1.09%
19.4020.1819.4020.18+4.89%
19.3819.3818.9919.24-1.84%
19.1919.6219.1919.60-1.85%
19.0319.9718.7519.97+5.66%
18.3619.0018.3618.90+0.21%
18.4019.0017.8018.86+0.96%
18.5018.9918.5018.68-3.56%
18.5719.4118.5219.37+4.70%
18.4718.5018.0018.50+3.01%
17.5318.4517.4717.96+2.28%
17.3917.5617.3917.56-0.79%
17.1517.9417.1517.70+5.55%
17.0217.1316.3616.77-1.64%
17.0817.0817.0117.05-0.18%
17.0117.0817.0117.08+0.41%
17.0317.2317.0117.01-0.70%
17.2718.0617.1317.13+0.06%
17.4017.6917.1217.12+0.18%
17.0117.2617.0117.09+0.47%
17.0117.1117.0017.01-1.90%
17.9718.1717.3417.34-1.48%
17.5718.0017.5017.60+2.86%
17.0717.2717.0717.11+0.23%
17.0717.0717.0717.070.00%
17.1417.3716.9217.07-0.29%
16.9517.2316.9517.12-0.47%
17.5517.6317.1017.20-5.91%
18.3018.5618.0718.28+2.29%
18.4518.4517.4017.87-3.14%
19.0819.0818.4518.45-3.30%
19.1019.6318.7019.08-4.65%
20.3720.4519.3420.01+0.65%
19.0820.2719.0819.88-4.88%
20.4320.9020.2020.90+3.84%
20.1120.7020.1120.13-4.20%
21.4022.5820.8221.01+1.69%
20.4920.6620.1020.66+4.45%
19.3120.0619.2919.78+4.16%
18.7119.1718.7018.99+2.32%
19.2119.5518.5618.56-4.82%
19.4419.8019.1119.50-3.37%
20.2020.2019.6620.18-5.61%
20.0121.3820.0121.38+1.04%
21.9622.0021.0121.16-2.31%
21.4321.9921.4321.66+0.74%
21.9021.9021.3221.50-0.92%
22.3722.3721.7021.70+0.60%
21.8721.9821.4021.57-1.51%
21.9021.9021.9021.90-0.54%
22.0522.4822.0022.02-5.66%
22.8623.3422.6623.34+2.03%
22.8822.8822.8822.88+1.76%
22.8322.8322.2022.48-2.26%
23.3523.3523.0023.00-1.58%
23.5023.5023.2423.37-2.42%
23.3223.9523.3223.95+7.21%
23.8423.8422.3422.34-11.10%
25.6625.6625.1325.13-2.03%
26.7226.7225.6025.65-2.69%
26.3926.4026.3526.36-3.80%
27.4027.4027.4027.40+0.88%
27.1527.1627.1527.16+0.26%
27.1027.2027.0027.09+5.45%
25.7725.8025.6925.69+0.94%
26.3626.3625.4525.45+0.47%
24.8125.3324.8125.33-2.13%
25.8825.8825.8825.88-2.56%
26.5626.5626.5626.56-2.82%
26.8327.5426.8327.33-0.29%
27.2428.0627.2427.41+0.33%
26.4727.3326.4727.32+3.96%
26.2526.4026.0526.28+10.10%
23.7423.8723.7423.87+3.11%
23.1523.1523.1523.15+0.48%
23.1223.1422.8923.04+8.19%
22.0022.0021.3021.30-4.84%
23.0023.0022.3822.38+0.27%
22.3222.3222.3222.320.00%
21.3622.3221.1622.32+16.80%
21.0021.0019.1119.11-13.29%
22.0422.0422.0422.04-8.36%
24.0224.0524.0224.05-1.43%
24.0024.4023.7824.40-0.45%
24.3325.0024.3324.51+0.33%
23.7424.4322.7024.43+1.79%
23.9924.0023.9924.00-0.91%
24.1224.2223.8824.22-1.10%
23.8324.6423.8324.49+3.38%
22.5023.6921.9923.69+2.38%
23.1423.1423.1423.14+3.72%
22.1122.3522.1122.31+0.27%
21.6322.2521.2022.25+2.82%
22.1422.5221.5021.64-8.54%
23.2824.4022.7023.66-1.83%
24.1024.1024.1024.100.00%
24.8625.3124.1024.10-3.79%
25.4525.4525.0525.05+0.20%
25.0025.0025.0025.000.00%
25.2925.4725.0025.00+0.28%
23.8624.9323.8624.93+4.97%
25.0025.0023.7523.75-3.81%
24.1925.0024.0124.69-1.24%
23.1425.0023.1425.00+4.95%
24.2624.6923.7223.82+2.67%
23.8323.9923.2023.20-5.69%
24.5624.6024.5624.60+2.50%
23.8124.1123.8124.00+1.65%
24.3724.3723.6023.61-3.71%
23.6624.5323.6624.52+1.36%
24.4524.4523.5024.19+0.17%
23.7524.3223.7524.15+3.51%
23.3023.5923.3023.33+0.69%
23.5023.5023.1723.17-4.18%
24.8024.8024.1824.18-3.28%
25.3025.3525.0025.00-1.19%
26.3026.3025.2825.30-1.13%
25.5925.5925.5925.590.00%
25.5725.6225.5425.59-3.36%
25.9426.4825.9426.48+1.07%
25.5326.2025.5226.20-0.72%
26.0026.3925.7026.39+1.46%
26.6927.0026.0126.01-3.84%
27.0427.0526.8027.05-0.92%
27.3228.2327.2227.30-3.60%
28.0128.3228.0028.32+1.98%
27.9928.3427.4827.77-2.15%
28.4928.4927.8928.38-1.39%
28.2528.8128.2028.78+3.19%
28.3028.3027.8927.89-1.17%
27.6328.4027.6328.22+8.50%
26.8826.9526.0026.01-3.49%
26.7026.9726.7026.95+2.20%
26.2626.8926.2626.37+0.50%
26.2126.2426.1926.24+0.65%
26.6626.6626.0726.07+0.58%
26.1926.4025.8025.92-6.36%
27.0027.6827.0027.68-0.72%
27.8827.8827.8827.880.00%
27.4028.1727.4027.88+5.25%
28.8828.8825.8326.49-9.62%
29.3729.4929.0029.31+2.27%
28.8128.8128.5528.66+0.53%
28.2229.3428.2228.51-3.15%
28.4229.5028.4229.44+6.66%
29.4029.4027.5027.60-9.06%
30.3930.4030.3530.35+1.20%
30.0730.0729.9929.99+1.73%
29.8030.0328.5029.48-1.93%
31.2031.2030.0030.06-3.99%
32.0032.0331.3131.31-4.77%
32.5832.9632.5832.88+7.10%
30.8831.4830.6830.70+1.22%
31.4331.4330.0030.33-6.50%
32.5433.0932.0332.44-0.18%
32.5032.5032.5032.500.00%
32.5032.5032.5032.50+1.18%
32.0032.4031.0132.12-0.77%
32.3732.3732.3732.37+1.06%
31.0532.0331.0532.03+4.54%
30.5030.6430.5030.64-2.05%
32.3032.3231.2831.28-2.86%
32.2232.2232.1432.20+0.63%
32.3132.4828.7032.00-2.17%
32.7132.7132.7132.71-4.64%
34.3534.5033.9934.30+1.86%
33.7134.0033.3233.67+2.20%
32.8933.0032.3532.95+2.84%
32.0032.7030.9332.04-1.11%
32.0132.4031.8032.40+2.11%
32.9532.9531.0131.73-1.95%
33.1133.1132.2032.36-1.67%
33.1133.5432.8032.91-1.02%
33.4033.8332.9633.25-3.06%
34.2034.5033.6534.30+2.63%
33.7533.9533.4133.42+2.14%
32.9033.1532.6832.72-2.04%
33.3333.4933.2733.40-0.30%
33.7833.8733.0033.50-3.07%
35.0235.0734.0034.56-2.54%
34.7035.4634.6035.46+4.05%
34.1934.1933.5534.08+1.25%
34.9835.4933.1233.66-2.32%
34.6034.7034.2134.46-2.41%
35.7535.8634.4135.31-0.37%
35.8235.8235.4435.44-2.80%
37.5037.5036.1836.46-1.17%
36.3136.9035.8936.89+5.19%
35.5035.5033.8035.07-3.79%
36.3336.4535.8936.45+4.32%
36.8036.8034.9434.94-5.59%
38.5838.5837.0037.01—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAPG chart for longer ranges.