Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,081
-119 (-1.17%)
Sep 16, 2025, 5:00 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10,151.00 | 10,329.00 | 9,925.00 | 10,081.00 | 10,082.00 | -1.16% | 2,210,982 |
| Sep 15, 2025 | 10,356.00 | 10,401.00 | 10,039.00 | 10,199.00 | 10,199.00 | -1.51% | 1,935,714 |
| Sep 12, 2025 | 10,629.00 | 10,635.00 | 10,339.00 | 10,355.00 | 10,355.00 | -2.58% | 2,385,889 |
| Sep 11, 2025 | 10,500.00 | 10,629.00 | 10,281.00 | 10,629.00 | 10,629.00 | 0.94% | 1,952,198 |
| Sep 10, 2025 | 10,500.00 | 10,726.00 | 10,422.00 | 10,530.00 | 10,530.00 | -0.93% | 1,873,431 |
| Sep 9, 2025 | 10,300.00 | 10,629.00 | 10,288.00 | 10,629.00 | 10,629.00 | 3.18% | 2,511,128 |
| Sep 8, 2025 | 10,600.00 | 10,607.00 | 10,247.00 | 10,301.00 | 10,301.00 | -0.90% | 2,089,834 |
| Sep 5, 2025 | 10,450.00 | 10,729.00 | 10,370.00 | 10,395.00 | 10,395.00 | 1.13% | 2,464,749 |
| Sep 4, 2025 | 10,200.00 | 10,466.00 | 10,121.00 | 10,279.00 | 10,279.00 | 1.22% | 2,478,082 |
| Sep 3, 2025 | 10,206.00 | 10,650.00 | 9,949.00 | 10,155.00 | 10,155.00 | -1.49% | 2,794,515 |
| Sep 2, 2025 | 10,514.00 | 10,530.00 | 10,230.00 | 10,309.00 | 10,309.00 | -1.42% | 1,790,293 |
| Sep 1, 2025 | 10,587.00 | 10,703.00 | 10,457.00 | 10,457.00 | 10,457.00 | -1.26% | 1,495,069 |
| Aug 29, 2025 | 10,800.00 | 10,815.00 | 10,508.00 | 10,590.00 | 10,590.00 | -1.92% | 1,586,376 |
| Aug 28, 2025 | 10,640.00 | 11,067.00 | 10,640.00 | 10,797.00 | 10,797.00 | 1.00% | 2,367,438 |
| Aug 27, 2025 | 10,013.00 | 10,725.00 | 9,945.00 | 10,690.00 | 10,690.00 | 6.59% | 2,990,776 |
| Aug 26, 2025 | 10,130.00 | 10,182.00 | 9,828.00 | 10,029.00 | 10,029.00 | -1.70% | 44,824,126 |
| Aug 25, 2025 | 10,331.00 | 10,578.00 | 10,171.00 | 10,202.00 | 10,202.00 | -1.96% | 3,972,620 |
| Aug 22, 2025 | 9,641.00 | 10,449.00 | 9,315.00 | 10,406.00 | 10,406.00 | -7.01% | 8,003,064 |
| Aug 21, 2025 | 11,150.00 | 11,274.00 | 10,929.00 | 11,191.00 | 11,191.00 | - | 3,081,608 |
| Aug 20, 2025 | 11,174.00 | 11,389.00 | 11,027.00 | 11,191.00 | 11,191.00 | -0.41% | 2,872,691 |
| Aug 19, 2025 | 11,391.00 | 11,434.00 | 11,148.00 | 11,237.00 | 11,237.00 | -1.67% | 3,068,089 |
| Aug 18, 2025 | 11,170.00 | 11,428.00 | 11,170.00 | 11,428.00 | 11,428.00 | 1.64% | 2,428,791 |
| Aug 15, 2025 | 11,147.00 | 11,290.00 | 11,106.00 | 11,244.00 | 11,244.00 | 0.40% | 2,731,944 |
| Aug 14, 2025 | 11,640.00 | 11,655.00 | 11,164.00 | 11,199.00 | 11,199.00 | -3.74% | 2,635,750 |
| Aug 13, 2025 | 11,200.00 | 11,635.00 | 11,170.00 | 11,634.00 | 11,634.00 | 2.57% | 2,965,194 |
| Aug 12, 2025 | 11,011.00 | 11,342.00 | 11,011.00 | 11,342.00 | 11,342.00 | 2.74% | 2,036,150 |
| Aug 11, 2025 | 11,218.00 | 11,246.00 | 11,030.00 | 11,039.00 | 11,039.00 | -1.61% | 2,600,669 |
| Aug 8, 2025 | 11,195.00 | 11,286.00 | 11,100.00 | 11,220.00 | 11,220.00 | -0.31% | 3,331,880 |
| Aug 7, 2025 | 11,320.00 | 11,320.00 | 11,100.00 | 11,255.00 | 11,255.00 | 0.12% | 2,531,197 |
| Aug 6, 2025 | 11,789.00 | 11,789.00 | 11,199.00 | 11,242.00 | 11,242.00 | -2.27% | 1,961,419 |
| Aug 5, 2025 | 11,500.00 | 11,563.00 | 11,406.00 | 11,503.00 | 11,503.00 | 0.02% | 1,698,651 |
| Aug 4, 2025 | 11,550.00 | 11,759.00 | 11,406.00 | 11,501.00 | 11,501.00 | -0.53% | 1,740,018 |
| Aug 1, 2025 | 11,746.00 | 11,746.00 | 11,432.00 | 11,562.00 | 11,562.00 | -1.42% | 2,077,925 |
| Jul 31, 2025 | 12,354.00 | 12,354.00 | 11,675.00 | 11,729.00 | 11,729.00 | -2.84% | 1,200,636 |
| Jul 30, 2025 | 12,127.00 | 12,391.00 | 12,072.00 | 12,072.00 | 12,072.00 | -2.57% | 1,069,794 |
| Jul 29, 2025 | 12,100.00 | 12,720.00 | 12,100.00 | 12,390.00 | 12,390.00 | 2.39% | 2,994,668 |
| Jul 28, 2025 | 12,195.00 | 12,475.00 | 12,055.00 | 12,101.00 | 12,101.00 | 0.43% | 1,154,891 |
| Jul 25, 2025 | 12,141.00 | 12,206.00 | 11,978.00 | 12,049.00 | 12,049.00 | -1.13% | 1,089,863 |
| Jul 24, 2025 | 11,755.00 | 12,249.00 | 11,755.00 | 12,187.00 | 12,187.00 | 3.07% | 1,238,951 |
| Jul 23, 2025 | 11,486.00 | 11,945.00 | 11,486.00 | 11,824.00 | 11,824.00 | 1.09% | 869,206 |
| Jul 22, 2025 | 11,376.00 | 11,696.00 | 11,376.00 | 11,696.00 | 11,696.00 | 2.46% | 1,711,633 |
| Jul 21, 2025 | 11,376.00 | 11,502.00 | 11,342.00 | 11,415.00 | 11,415.00 | 0.30% | 998,516 |
| Jul 18, 2025 | 11,436.00 | 11,539.00 | 11,320.00 | 11,381.00 | 11,381.00 | 0.21% | 1,281,515 |
| Jul 17, 2025 | 11,474.00 | 11,495.00 | 11,276.00 | 11,357.00 | 11,357.00 | 0.76% | 882,451 |
| Jul 16, 2025 | 11,300.00 | 11,317.00 | 11,147.00 | 11,271.00 | 11,271.00 | 0.13% | 669,318 |
| Jul 15, 2025 | 11,310.00 | 11,560.00 | 11,256.00 | 11,256.00 | 11,256.00 | -0.85% | 1,632,692 |
| Jul 14, 2025 | 11,619.00 | 11,671.00 | 11,344.00 | 11,352.00 | 11,352.00 | -2.38% | 1,644,350 |
| Jul 11, 2025 | 11,700.00 | 11,826.00 | 11,584.00 | 11,629.00 | 11,629.00 | -1.03% | 797,931 |
| Jul 10, 2025 | 11,601.00 | 11,860.00 | 11,601.00 | 11,750.00 | 11,750.00 | 0.30% | 812,612 |
| Jul 9, 2025 | 11,501.00 | 11,732.00 | 11,501.00 | 11,715.00 | 11,715.00 | 1.30% | 915,491 |