Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,230
-154 (-1.35%)
Jan 8, 2026, 5:09 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 11,655.00 | 11,655.00 | 11,304.00 | 11,384.00 | 11,384.00 | -0.58% | 538,469 |
| Jan 6, 2026 | 11,300.00 | 11,597.00 | 11,260.00 | 11,450.00 | 11,450.00 | 1.73% | 977,569 |
| Jan 5, 2026 | 11,343.00 | 11,445.00 | 11,042.00 | 11,255.00 | 11,255.00 | -0.78% | 830,608 |
| Jan 2, 2026 | 11,679.00 | 11,679.00 | 11,343.00 | 11,343.00 | 11,343.00 | -2.88% | 1,215,610 |
| Dec 31, 2025 | 11,543.00 | 11,700.00 | 11,543.00 | 11,679.00 | 11,679.00 | 0.90% | 441,134 |
| Dec 30, 2025 | 11,775.00 | 11,775.00 | 11,501.00 | 11,575.00 | 11,575.00 | -1.36% | 998,651 |
| Dec 29, 2025 | 11,000.00 | 11,749.00 | 10,803.00 | 11,735.00 | 11,735.00 | 24.18% | 3,045,898 |
| Dec 24, 2025 | 9,498.00 | 9,498.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.46% | 170,486 |
| Dec 23, 2025 | 9,570.00 | 9,570.00 | 9,366.00 | 9,494.00 | 9,494.00 | 1.02% | 227,301 |
| Dec 22, 2025 | 9,748.00 | 9,748.00 | 9,365.00 | 9,398.00 | 9,398.00 | -3.59% | 489,380 |
| Dec 19, 2025 | 9,667.00 | 9,755.00 | 9,625.00 | 9,748.00 | 9,748.00 | 1.01% | 1,427,228 |
| Dec 18, 2025 | 9,402.00 | 9,651.00 | 9,342.00 | 9,651.00 | 9,651.00 | 2.20% | 1,259,646 |
| Dec 17, 2025 | 9,428.00 | 9,481.00 | 9,258.00 | 9,443.00 | 9,443.00 | -0.85% | 1,173,112 |
| Dec 15, 2025 | 9,386.00 | 9,533.00 | 9,274.00 | 9,524.00 | 9,524.00 | 1.46% | 542,426 |
| Dec 12, 2025 | 9,200.00 | 9,428.00 | 9,200.00 | 9,387.00 | 9,387.00 | 2.03% | 585,459 |
| Dec 11, 2025 | 9,108.00 | 9,236.00 | 9,070.00 | 9,200.00 | 9,200.00 | 1.10% | 429,338 |
| Dec 10, 2025 | 9,185.00 | 9,204.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.08% | 411,089 |
| Dec 9, 2025 | 9,222.00 | 9,227.00 | 9,075.00 | 9,199.00 | 9,199.00 | -0.25% | 622,517 |
| Dec 8, 2025 | 9,475.00 | 9,482.00 | 9,190.00 | 9,222.00 | 9,222.00 | -2.77% | 648,650 |
| Dec 5, 2025 | 9,380.00 | 9,550.00 | 9,372.00 | 9,485.00 | 9,485.00 | 1.37% | 661,401 |
| Dec 4, 2025 | 9,303.00 | 9,447.00 | 9,300.00 | 9,357.00 | 9,357.00 | -0.46% | 342,304 |
| Dec 3, 2025 | 9,390.00 | 9,436.00 | 9,265.00 | 9,400.00 | 9,400.00 | 0.06% | 504,028 |
| Dec 2, 2025 | 9,350.00 | 9,464.00 | 9,176.00 | 9,394.00 | 9,394.00 | 1.25% | 612,971 |
| Dec 1, 2025 | 9,300.00 | 9,442.00 | 9,200.00 | 9,278.00 | 9,278.00 | -2.34% | 639,627 |
| Nov 28, 2025 | 9,578.00 | 9,599.00 | 9,419.00 | 9,500.00 | 9,500.00 | -0.19% | 1,712,349 |
| Nov 27, 2025 | 9,387.00 | 9,559.00 | 9,335.00 | 9,518.00 | 9,518.00 | 1.51% | 872,386 |
| Nov 26, 2025 | 9,250.00 | 9,441.00 | 9,217.00 | 9,376.00 | 9,376.00 | 0.90% | 999,015 |
| Nov 25, 2025 | 9,200.00 | 9,292.00 | 9,121.00 | 9,292.00 | 9,292.00 | 0.03% | 1,501,453 |
| Nov 24, 2025 | 9,215.00 | 9,326.00 | 9,134.00 | 9,289.00 | 9,289.00 | 1.57% | 1,951,005 |
| Nov 21, 2025 | 9,350.00 | 9,543.00 | 9,091.00 | 9,145.00 | 9,145.00 | -2.57% | 1,311,475 |
| Nov 20, 2025 | 9,428.00 | 9,600.00 | 9,313.00 | 9,386.00 | 9,386.00 | 0.64% | 1,224,941 |
| Nov 19, 2025 | 9,311.00 | 9,363.00 | 9,127.00 | 9,326.00 | 9,326.00 | 1.34% | 1,158,436 |
| Nov 18, 2025 | 9,407.00 | 9,457.00 | 9,120.00 | 9,203.00 | 9,203.00 | -2.74% | 1,118,990 |
| Nov 17, 2025 | 9,460.00 | 9,581.00 | 9,400.00 | 9,462.00 | 9,462.00 | -0.41% | 1,615,425 |
| Nov 14, 2025 | 9,502.00 | 9,691.00 | 9,450.00 | 9,501.00 | 9,501.00 | -2.59% | 1,377,831 |
| Nov 13, 2025 | 9,750.00 | 9,878.00 | 9,671.00 | 9,754.00 | 9,754.00 | -0.17% | 886,841 |
| Nov 12, 2025 | 9,700.00 | 9,771.00 | 9,505.00 | 9,771.00 | 9,771.00 | 2.31% | 935,491 |
| Nov 11, 2025 | 9,858.00 | 9,858.00 | 9,463.00 | 9,550.00 | 9,550.00 | -1.39% | 937,984 |
| Nov 10, 2025 | 9,733.00 | 9,824.00 | 9,651.00 | 9,685.00 | 9,685.00 | 0.05% | 622,679 |
| Nov 7, 2025 | 9,718.00 | 9,718.00 | 9,504.00 | 9,680.00 | 9,680.00 | -0.39% | 768,514 |
| Nov 6, 2025 | 9,700.00 | 9,840.00 | 9,650.00 | 9,718.00 | 9,718.00 | 0.26% | 701,988 |
| Nov 5, 2025 | 9,699.00 | 9,699.00 | 9,450.00 | 9,693.00 | 9,693.00 | 2.09% | 1,178,150 |
| Nov 4, 2025 | 9,585.00 | 9,785.00 | 9,342.00 | 9,495.00 | 9,495.00 | -2.80% | 1,321,349 |
| Nov 3, 2025 | 9,900.00 | 9,962.00 | 9,697.00 | 9,769.00 | 9,769.00 | -0.44% | 593,237 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 9,693.00 | 9,812.00 | 9,812.00 | 3.15% | 1,357,644 |
| Oct 30, 2025 | 9,962.00 | 9,999.00 | 9,510.00 | 9,512.00 | 9,512.00 | -3.55% | 1,331,335 |
| Oct 29, 2025 | 10,287.00 | 10,287.00 | 9,815.00 | 9,862.00 | 9,862.00 | -2.08% | 912,483 |
| Oct 28, 2025 | 10,109.00 | 10,131.00 | 9,901.00 | 10,071.00 | 10,071.00 | 0.16% | 1,114,487 |
| Oct 27, 2025 | 10,400.00 | 10,400.00 | 10,024.00 | 10,055.00 | 10,055.00 | -1.72% | 1,147,894 |
| Oct 24, 2025 | 10,399.00 | 10,399.00 | 10,126.00 | 10,231.00 | 10,231.00 | -0.92% | 836,795 |