Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
11,585
-145 (-1.24%)
Aug 1, 2025, 4:46 PM SAST

Aspen Pharmacare Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511,746.0011,746.0011,432.0011,565.0011,565.00-1.41%1,553,525
Jul 31, 202512,354.0012,354.0011,675.0011,730.0011,729.00-2.83%1,200,636
Jul 30, 202512,127.0012,391.0012,072.0012,072.0012,072.00-2.57%1,069,794
Jul 29, 202512,100.0012,720.0012,100.0012,390.0012,390.002.39%2,994,668
Jul 28, 202512,195.0012,475.0012,055.0012,101.0012,101.000.43%1,154,891
Jul 25, 202512,141.0012,206.0011,978.0012,049.0012,049.00-1.13%1,089,863
Jul 24, 202511,755.0012,249.0011,755.0012,187.0012,187.003.07%1,238,951
Jul 23, 202511,486.0011,945.0011,486.0011,824.0011,824.001.09%869,206
Jul 22, 202511,376.0011,696.0011,376.0011,696.0011,696.002.46%1,711,633
Jul 21, 202511,376.0011,502.0011,342.0011,415.0011,415.000.30%998,516
Jul 18, 202511,436.0011,539.0011,320.0011,381.0011,381.000.21%1,281,515
Jul 17, 202511,474.0011,495.0011,276.0011,357.0011,357.000.76%882,451
Jul 16, 202511,300.0011,317.0011,147.0011,271.0011,271.000.13%669,318
Jul 15, 202511,310.0011,560.0011,256.0011,256.0011,256.00-0.85%1,632,692
Jul 14, 202511,619.0011,671.0011,344.0011,352.0011,352.00-2.38%1,644,350
Jul 11, 202511,700.0011,826.0011,584.0011,629.0011,629.00-1.03%797,931
Jul 10, 202511,601.0011,860.0011,601.0011,750.0011,750.000.30%812,612
Jul 9, 202511,501.0011,732.0011,501.0011,715.0011,715.001.30%915,491
Jul 8, 202511,810.0011,848.0011,502.0011,565.0011,565.00-2.06%2,310,078
Jul 7, 202512,050.0012,050.0011,773.0011,808.0011,808.00-0.41%1,197,477
Jul 4, 202512,019.0012,233.0011,808.0011,857.0011,857.00-2.95%1,050,286
Jul 3, 202512,000.0012,257.0011,949.0012,218.0012,218.001.81%1,786,053
Jul 2, 202511,963.0012,115.0011,901.0012,001.0012,001.000.32%1,422,794
Jul 1, 202512,000.0012,014.0011,867.0011,963.0011,963.000.11%857,670
Jun 30, 202511,900.0012,000.0011,822.0011,950.0011,950.000.84%753,196
Jun 27, 202511,702.0011,862.0011,702.0011,851.0011,851.001.08%702,847
Jun 26, 202511,823.0011,922.0011,607.0011,724.0011,724.00-0.84%1,774,954
Jun 25, 202511,867.0012,044.0011,752.0011,823.0011,823.00-0.46%838,260
Jun 24, 202511,960.0012,123.0011,752.0011,878.0011,878.00-0.20%1,155,236
Jun 23, 202511,800.0012,200.0011,702.0011,902.0011,902.00-2.43%920,775
Jun 20, 202511,930.0012,207.0011,929.0012,199.0012,199.002.04%2,845,631
Jun 19, 202511,804.0011,955.0011,700.0011,955.0011,955.001.30%2,120,942
Jun 18, 202511,800.0011,877.0011,616.0011,802.0011,802.00-0.39%1,136,882
Jun 17, 202511,937.0012,101.0011,726.0011,848.0011,848.00-0.75%1,831,580
Jun 13, 202512,400.0012,400.0011,923.0011,937.0011,937.00-3.33%1,708,008
Jun 12, 202512,192.0012,385.0012,116.0012,348.0012,348.001.28%676,631
Jun 11, 202512,699.0012,699.0012,192.0012,192.0012,192.00-3.12%710,300
Jun 10, 202512,330.0012,654.0012,189.0012,584.0012,584.003.57%1,171,487
Jun 9, 202512,100.0012,218.0012,010.0012,150.0012,150.000.39%663,058
Jun 6, 202512,216.0012,218.0011,901.0012,103.0012,103.00-0.59%840,886
Jun 5, 202512,189.0012,315.0011,958.0012,175.0012,175.001.05%1,167,441
Jun 4, 202511,932.0012,160.0011,932.0012,048.0012,048.000.82%1,262,735
Jun 3, 202512,000.0012,057.0011,919.0011,950.0011,950.00-0.40%640,509
Jun 2, 202512,249.0012,249.0011,964.0011,998.0011,998.00-0.94%977,646
May 30, 202512,140.0012,310.0012,063.0012,112.0012,112.00-0.21%4,017,569
May 29, 202512,200.0012,237.0011,895.0012,138.0012,138.002.66%1,068,271
May 28, 202512,155.0012,200.0011,824.0011,824.0011,824.00-2.27%1,011,139
May 27, 202512,090.0012,275.0012,045.0012,099.0012,099.000.41%1,068,076
May 26, 202511,920.0012,216.0011,919.0012,049.0012,049.000.96%726,771
May 23, 202511,979.0012,038.0011,853.0011,934.0011,934.00-0.13%873,296