Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,894.00
+210.00 (2.17%)
Oct 10, 2025, 5:05 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,671.00 | 9,960.00 | 9,567.00 | 9,894.00 | 9,893.00 | 2.16% | 1,174,863 |
| Oct 9, 2025 | 9,610.00 | 9,719.00 | 9,511.00 | 9,685.00 | 9,685.00 | 0.78% | 711,844 |
| Oct 8, 2025 | 9,582.00 | 9,610.00 | 9,432.00 | 9,610.00 | 9,610.00 | 0.34% | 847,423 |
| Oct 7, 2025 | 9,685.00 | 9,701.00 | 9,525.00 | 9,577.00 | 9,577.00 | -1.24% | 543,878 |
| Oct 6, 2025 | 9,650.00 | 9,749.00 | 9,625.00 | 9,697.00 | 9,697.00 | -0.24% | 498,343 |
| Oct 3, 2025 | 9,671.00 | 9,720.00 | 9,596.00 | 9,720.00 | 9,720.00 | 1.01% | 603,927 |
| Oct 2, 2025 | 9,600.00 | 9,666.00 | 9,530.00 | 9,623.00 | 9,623.00 | 1.10% | 647,269 |
| Oct 1, 2025 | 9,476.00 | 9,638.00 | 9,434.00 | 9,518.00 | 9,518.00 | -1.76% | 2,268,907 |
| Sep 30, 2025 | 9,700.00 | 9,700.00 | 9,510.00 | 9,689.00 | 9,478.00 | 1.66% | 1,563,877 |
| Sep 29, 2025 | 9,600.00 | 9,738.00 | 9,400.00 | 9,531.00 | 9,323.44 | -0.73% | 1,565,598 |
| Sep 26, 2025 | 9,650.00 | 9,650.00 | 9,464.00 | 9,601.00 | 9,391.92 | 0.85% | 1,572,509 |
| Sep 25, 2025 | 9,976.00 | 9,976.00 | 9,503.00 | 9,520.00 | 9,312.68 | -4.72% | 2,127,616 |
| Sep 23, 2025 | 10,005.00 | 10,058.00 | 9,977.00 | 9,992.00 | 9,774.40 | -1.25% | 1,180,120 |
| Sep 22, 2025 | 10,190.00 | 10,207.00 | 10,004.00 | 10,118.00 | 9,897.66 | -0.67% | 993,360 |
| Sep 19, 2025 | 10,150.00 | 10,187.00 | 9,990.00 | 10,186.00 | 9,964.18 | 0.69% | 14,875,009 |
| Sep 18, 2025 | 9,900.00 | 10,117.00 | 9,731.00 | 10,116.00 | 9,895.70 | 2.26% | 3,713,351 |
| Sep 17, 2025 | 10,040.00 | 10,093.00 | 9,840.00 | 9,892.00 | 9,676.58 | -1.88% | 1,781,105 |
| Sep 16, 2025 | 10,151.00 | 10,329.00 | 9,925.00 | 10,082.00 | 9,862.44 | -1.15% | 2,210,982 |
| Sep 15, 2025 | 10,356.00 | 10,401.00 | 10,039.00 | 10,199.00 | 9,976.89 | -1.51% | 1,935,714 |
| Sep 12, 2025 | 10,629.00 | 10,635.00 | 10,339.00 | 10,355.00 | 10,129.50 | -2.58% | 2,385,889 |
| Sep 11, 2025 | 10,500.00 | 10,629.00 | 10,281.00 | 10,629.00 | 10,397.53 | 0.94% | 1,952,198 |
| Sep 10, 2025 | 10,500.00 | 10,726.00 | 10,422.00 | 10,530.00 | 10,300.69 | -0.93% | 1,873,431 |
| Sep 9, 2025 | 10,300.00 | 10,629.00 | 10,288.00 | 10,629.00 | 10,397.53 | 3.18% | 2,511,128 |
| Sep 8, 2025 | 10,600.00 | 10,607.00 | 10,247.00 | 10,301.00 | 10,076.67 | -0.90% | 2,089,834 |
| Sep 5, 2025 | 10,450.00 | 10,729.00 | 10,370.00 | 10,395.00 | 10,168.63 | 1.13% | 2,464,749 |
| Sep 4, 2025 | 10,200.00 | 10,466.00 | 10,121.00 | 10,279.00 | 10,055.15 | 1.22% | 2,478,082 |
| Sep 3, 2025 | 10,206.00 | 10,650.00 | 9,949.00 | 10,155.00 | 9,933.82 | -1.49% | 2,794,515 |
| Sep 2, 2025 | 10,514.00 | 10,530.00 | 10,230.00 | 10,309.00 | 10,084.47 | -1.42% | 1,790,293 |
| Sep 1, 2025 | 10,587.00 | 10,703.00 | 10,457.00 | 10,457.00 | 10,229.25 | -1.26% | 1,495,069 |
| Aug 29, 2025 | 10,800.00 | 10,815.00 | 10,508.00 | 10,590.00 | 10,359.35 | -1.92% | 1,586,376 |
| Aug 28, 2025 | 10,640.00 | 11,067.00 | 10,640.00 | 10,797.00 | 10,561.84 | 1.00% | 2,367,438 |
| Aug 27, 2025 | 10,013.00 | 10,725.00 | 9,945.00 | 10,690.00 | 10,457.17 | 6.59% | 2,990,776 |
| Aug 26, 2025 | 10,130.00 | 10,182.00 | 9,828.00 | 10,029.00 | 9,810.57 | -1.70% | 44,824,126 |
| Aug 25, 2025 | 10,331.00 | 10,578.00 | 10,171.00 | 10,202.00 | 9,979.80 | -1.96% | 3,972,620 |
| Aug 22, 2025 | 9,641.00 | 10,449.00 | 9,315.00 | 10,406.00 | 10,179.36 | -7.01% | 8,003,064 |
| Aug 21, 2025 | 11,150.00 | 11,274.00 | 10,929.00 | 11,191.00 | 10,947.26 | - | 3,081,608 |
| Aug 20, 2025 | 11,174.00 | 11,389.00 | 11,027.00 | 11,191.00 | 10,947.26 | -0.41% | 2,872,691 |
| Aug 19, 2025 | 11,391.00 | 11,434.00 | 11,148.00 | 11,237.00 | 10,992.26 | -1.67% | 3,068,089 |
| Aug 18, 2025 | 11,170.00 | 11,428.00 | 11,170.00 | 11,428.00 | 11,179.10 | 1.64% | 2,428,791 |
| Aug 15, 2025 | 11,147.00 | 11,290.00 | 11,106.00 | 11,244.00 | 10,999.11 | 0.40% | 2,731,944 |
| Aug 14, 2025 | 11,640.00 | 11,655.00 | 11,164.00 | 11,199.00 | 10,955.09 | -3.74% | 2,635,750 |
| Aug 13, 2025 | 11,200.00 | 11,635.00 | 11,170.00 | 11,634.00 | 11,380.61 | 2.57% | 2,965,194 |
| Aug 12, 2025 | 11,011.00 | 11,342.00 | 11,011.00 | 11,342.00 | 11,094.97 | 2.74% | 2,036,150 |
| Aug 11, 2025 | 11,218.00 | 11,246.00 | 11,030.00 | 11,039.00 | 10,798.57 | -1.61% | 2,600,669 |
| Aug 8, 2025 | 11,195.00 | 11,286.00 | 11,100.00 | 11,220.00 | 10,975.63 | -0.31% | 3,331,880 |
| Aug 7, 2025 | 11,320.00 | 11,320.00 | 11,100.00 | 11,255.00 | 11,009.87 | 0.12% | 2,531,197 |
| Aug 6, 2025 | 11,789.00 | 11,789.00 | 11,199.00 | 11,242.00 | 10,997.15 | -2.27% | 1,961,419 |
| Aug 5, 2025 | 11,500.00 | 11,563.00 | 11,406.00 | 11,503.00 | 11,252.46 | 0.02% | 1,698,651 |
| Aug 4, 2025 | 11,550.00 | 11,759.00 | 11,406.00 | 11,501.00 | 11,250.51 | -0.53% | 1,740,018 |
| Aug 1, 2025 | 11,746.00 | 11,746.00 | 11,432.00 | 11,562.00 | 11,310.18 | -1.42% | 2,077,925 |