Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,141
-48 (-0.43%)
Aug 21, 2025, 3:46 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11,150.00 | 11,274.00 | 10,929.00 | 11,041.00 | 11,041.00 | -1.32% | 1,076,154 |
| Aug 20, 2025 | 11,174.00 | 11,389.00 | 11,027.00 | 11,189.00 | 11,191.00 | -0.43% | 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 |
| Jul 8, 2025 | 11,810.00 | 11,848.00 | 11,502.00 | 11,565.00 | 11,565.00 | -2.06% | 2,310,078 |
| Jul 7, 2025 | 12,050.00 | 12,050.00 | 11,773.00 | 11,808.00 | 11,808.00 | -0.41% | 1,197,477 |
| Jul 4, 2025 | 12,019.00 | 12,233.00 | 11,808.00 | 11,857.00 | 11,857.00 | -2.95% | 1,050,286 |
| Jul 3, 2025 | 12,000.00 | 12,257.00 | 11,949.00 | 12,218.00 | 12,218.00 | 1.81% | 1,786,053 |
| Jul 2, 2025 | 11,963.00 | 12,115.00 | 11,901.00 | 12,001.00 | 12,001.00 | 0.32% | 1,422,794 |
| Jul 1, 2025 | 12,000.00 | 12,014.00 | 11,867.00 | 11,963.00 | 11,963.00 | 0.11% | 857,670 |
| Jun 30, 2025 | 11,900.00 | 12,000.00 | 11,822.00 | 11,950.00 | 11,950.00 | 0.84% | 753,196 |
| Jun 27, 2025 | 11,702.00 | 11,862.00 | 11,702.00 | 11,851.00 | 11,851.00 | 1.08% | 702,847 |
| Jun 26, 2025 | 11,823.00 | 11,922.00 | 11,607.00 | 11,724.00 | 11,724.00 | -0.84% | 1,774,954 |
| Jun 25, 2025 | 11,867.00 | 12,044.00 | 11,752.00 | 11,823.00 | 11,823.00 | -0.46% | 838,260 |
| Jun 24, 2025 | 11,960.00 | 12,123.00 | 11,752.00 | 11,878.00 | 11,878.00 | -0.20% | 1,155,236 |
| Jun 23, 2025 | 11,800.00 | 12,200.00 | 11,702.00 | 11,902.00 | 11,902.00 | -2.43% | 920,775 |
| Jun 20, 2025 | 11,930.00 | 12,207.00 | 11,929.00 | 12,199.00 | 12,199.00 | 2.04% | 2,845,631 |
| Jun 19, 2025 | 11,804.00 | 11,955.00 | 11,700.00 | 11,955.00 | 11,955.00 | 1.30% | 2,120,942 |
| Jun 18, 2025 | 11,800.00 | 11,877.00 | 11,616.00 | 11,802.00 | 11,802.00 | -0.39% | 1,136,882 |
| Jun 17, 2025 | 11,937.00 | 12,101.00 | 11,726.00 | 11,848.00 | 11,848.00 | -0.75% | 1,831,580 |
| Jun 13, 2025 | 12,400.00 | 12,400.00 | 11,923.00 | 11,937.00 | 11,937.00 | -3.33% | 1,708,008 |
| Jun 12, 2025 | 12,192.00 | 12,385.00 | 12,116.00 | 12,348.00 | 12,348.00 | 1.28% | 676,631 |