Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
9,814.00
+302.00 (3.17%)
Oct 31, 2025, 5:00 PM SAST

Aspen Pharmacare Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202510,000.0010,000.009,693.009,814.009,814.003.19%1,357,644
Oct 30, 20259,962.009,999.009,510.009,511.009,511.00-3.57%1,331,335
Oct 29, 202510,287.0010,287.009,815.009,863.009,863.00-2.08%912,483
Oct 28, 202510,109.0010,131.009,901.0010,073.0010,073.000.17%1,114,487
Oct 27, 202510,400.0010,400.0010,024.0010,056.0010,056.00-1.73%1,147,894
Oct 24, 202510,399.0010,399.0010,126.0010,233.0010,233.00-0.91%836,805
Oct 23, 202510,028.0010,328.0010,028.0010,327.0010,327.001.83%1,038,522
Oct 22, 20259,980.0010,151.009,967.0010,141.0010,141.001.34%839,252
Oct 21, 20259,937.0010,101.009,937.0010,007.0010,007.000.02%936,436
Oct 20, 202510,150.0010,150.009,933.0010,005.0010,005.00-0.51%1,171,967
Oct 17, 202510,061.0010,101.009,928.0010,056.0010,056.00-0.94%812,828
Oct 16, 202510,330.0010,330.0010,086.0010,151.0010,151.00-1.79%1,333,832
Oct 15, 202510,151.0010,475.0010,151.0010,336.0010,336.000.83%1,063,981
Oct 14, 202510,299.0010,299.0010,000.0010,251.0010,251.000.15%1,699,347
Oct 13, 20259,894.0010,305.009,776.0010,236.0010,236.003.47%1,762,025
Oct 10, 20259,671.009,960.009,567.009,893.009,893.002.15%1,174,863
Oct 9, 20259,610.009,719.009,511.009,685.009,685.000.78%711,844
Oct 8, 20259,582.009,610.009,432.009,610.009,610.000.34%847,423
Oct 7, 20259,685.009,701.009,525.009,577.009,577.00-1.24%543,878
Oct 6, 20259,650.009,749.009,625.009,697.009,697.00-0.24%498,343
Oct 3, 20259,671.009,720.009,596.009,720.009,720.001.01%603,927
Oct 2, 20259,600.009,666.009,530.009,623.009,623.001.10%647,269
Oct 1, 20259,476.009,638.009,434.009,518.009,518.00-1.76%2,268,907
Sep 30, 20259,700.009,700.009,510.009,689.009,478.001.66%1,563,877
Sep 29, 20259,600.009,738.009,400.009,531.009,323.44-0.73%1,565,598
Sep 26, 20259,650.009,650.009,464.009,601.009,391.920.85%1,572,509
Sep 25, 20259,976.009,976.009,503.009,520.009,312.68-4.72%2,127,616
Sep 23, 202510,005.0010,058.009,977.009,992.009,774.40-1.25%1,180,120
Sep 22, 202510,190.0010,207.0010,004.0010,118.009,897.66-0.67%993,360
Sep 19, 202510,150.0010,187.009,990.0010,186.009,964.180.69%14,875,009
Sep 18, 20259,900.0010,117.009,731.0010,116.009,895.702.26%3,713,351
Sep 17, 202510,040.0010,093.009,840.009,892.009,676.58-1.88%1,781,105
Sep 16, 202510,151.0010,329.009,925.0010,082.009,862.44-1.15%2,210,982
Sep 15, 202510,356.0010,401.0010,039.0010,199.009,976.89-1.51%1,935,714
Sep 12, 202510,629.0010,635.0010,339.0010,355.0010,129.50-2.58%2,385,889
Sep 11, 202510,500.0010,629.0010,281.0010,629.0010,397.530.94%1,952,198
Sep 10, 202510,500.0010,726.0010,422.0010,530.0010,300.69-0.93%1,873,431
Sep 9, 202510,300.0010,629.0010,288.0010,629.0010,397.533.18%2,511,128
Sep 8, 202510,600.0010,607.0010,247.0010,301.0010,076.67-0.90%2,089,834
Sep 5, 202510,450.0010,729.0010,370.0010,395.0010,168.631.13%2,464,749
Sep 4, 202510,200.0010,466.0010,121.0010,279.0010,055.151.22%2,478,082
Sep 3, 202510,206.0010,650.009,949.0010,155.009,933.82-1.49%2,794,515
Sep 2, 202510,514.0010,530.0010,230.0010,309.0010,084.47-1.42%1,790,293
Sep 1, 202510,587.0010,703.0010,457.0010,457.0010,229.25-1.26%1,495,069
Aug 29, 202510,800.0010,815.0010,508.0010,590.0010,359.35-1.92%1,586,376
Aug 28, 202510,640.0011,067.0010,640.0010,797.0010,561.841.00%2,367,438
Aug 27, 202510,013.0010,725.009,945.0010,690.0010,457.176.59%2,990,776
Aug 26, 202510,130.0010,182.009,828.0010,029.009,810.57-1.70%44,824,126
Aug 25, 202510,331.0010,578.0010,171.0010,202.009,979.80-1.96%3,972,620
Aug 22, 20259,641.0010,449.009,315.0010,406.0010,179.36-7.01%8,003,064