Aspen Pharmacare Holdings Limited (JSE:APN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 9,693.00 | 9,814.00 | 9,814.00 | 3.19% | 1,357,644 |
| Oct 30, 2025 | 9,962.00 | 9,999.00 | 9,510.00 | 9,511.00 | 9,511.00 | -3.57% | 1,331,335 |
| Oct 29, 2025 | 10,287.00 | 10,287.00 | 9,815.00 | 9,863.00 | 9,863.00 | -2.08% | 912,483 |
| Oct 28, 2025 | 10,109.00 | 10,131.00 | 9,901.00 | 10,073.00 | 10,073.00 | 0.17% | 1,114,487 |
| Oct 27, 2025 | 10,400.00 | 10,400.00 | 10,024.00 | 10,056.00 | 10,056.00 | -1.73% | 1,147,894 |
| Oct 24, 2025 | 10,399.00 | 10,399.00 | 10,126.00 | 10,233.00 | 10,233.00 | -0.91% | 836,805 |
| Oct 23, 2025 | 10,028.00 | 10,328.00 | 10,028.00 | 10,327.00 | 10,327.00 | 1.83% | 1,038,522 |
| Oct 22, 2025 | 9,980.00 | 10,151.00 | 9,967.00 | 10,141.00 | 10,141.00 | 1.34% | 839,252 |
| Oct 21, 2025 | 9,937.00 | 10,101.00 | 9,937.00 | 10,007.00 | 10,007.00 | 0.02% | 936,436 |
| Oct 20, 2025 | 10,150.00 | 10,150.00 | 9,933.00 | 10,005.00 | 10,005.00 | -0.51% | 1,171,967 |
| Oct 17, 2025 | 10,061.00 | 10,101.00 | 9,928.00 | 10,056.00 | 10,056.00 | -0.94% | 812,828 |
| Oct 16, 2025 | 10,330.00 | 10,330.00 | 10,086.00 | 10,151.00 | 10,151.00 | -1.79% | 1,333,832 |
| Oct 15, 2025 | 10,151.00 | 10,475.00 | 10,151.00 | 10,336.00 | 10,336.00 | 0.83% | 1,063,981 |
| Oct 14, 2025 | 10,299.00 | 10,299.00 | 10,000.00 | 10,251.00 | 10,251.00 | 0.15% | 1,699,347 |
| Oct 13, 2025 | 9,894.00 | 10,305.00 | 9,776.00 | 10,236.00 | 10,236.00 | 3.47% | 1,762,025 |
| Oct 10, 2025 | 9,671.00 | 9,960.00 | 9,567.00 | 9,893.00 | 9,893.00 | 2.15% | 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 |