Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,474
+999 (7.41%)
May 29, 2026, 5:00 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13,840.00 | 14,793.00 | 13,631.00 | 14,474.00 | 14,474.00 | 7.41% | 1,923,846 |
| May 28, 2026 | 13,501.00 | 13,588.00 | 13,400.00 | 13,475.00 | 13,475.00 | -1.24% | 474,767 |
| May 27, 2026 | 13,965.00 | 13,965.00 | 13,473.00 | 13,644.00 | 13,644.00 | 0.06% | 239,169 |
| May 26, 2026 | 13,965.00 | 13,965.00 | 13,514.00 | 13,636.00 | 13,636.00 | -0.14% | 390,079 |
| May 25, 2026 | 13,331.00 | 13,737.00 | 13,331.00 | 13,655.00 | 13,655.00 | 0.78% | 428,531 |
| May 22, 2026 | 13,514.00 | 13,549.00 | 13,287.00 | 13,549.00 | 13,549.00 | 0.13% | 712,410 |
| May 21, 2026 | 13,713.00 | 13,758.00 | 13,435.00 | 13,531.00 | 13,531.00 | -1.05% | 650,983 |
| May 20, 2026 | 13,758.00 | 13,865.00 | 13,549.00 | 13,675.00 | 13,675.00 | -1.31% | 794,368 |
| May 19, 2026 | 13,750.00 | 13,918.00 | 13,650.00 | 13,856.00 | 13,856.00 | -0.62% | 638,484 |
| May 18, 2026 | 13,801.00 | 14,111.00 | 13,801.00 | 13,942.00 | 13,942.00 | -0.73% | 936,177 |
| May 15, 2026 | 14,190.00 | 14,190.00 | 13,900.00 | 14,045.00 | 14,045.00 | -0.33% | 1,539,850 |
| May 14, 2026 | 14,185.00 | 14,258.00 | 14,082.00 | 14,092.00 | 14,092.00 | -0.73% | 764,709 |
| May 13, 2026 | 14,500.00 | 14,500.00 | 13,919.00 | 14,196.00 | 14,196.00 | 0.71% | 1,446,068 |
| May 12, 2026 | 14,474.00 | 14,474.00 | 14,000.00 | 14,096.00 | 14,096.00 | -1.52% | 1,268,991 |
| May 11, 2026 | 14,501.00 | 14,754.00 | 14,286.00 | 14,313.00 | 14,313.00 | -2.40% | 1,070,168 |
| May 8, 2026 | 14,799.00 | 14,799.00 | 14,534.00 | 14,665.00 | 14,665.00 | -0.80% | 1,617,112 |
| May 7, 2026 | 15,000.00 | 15,014.00 | 14,665.00 | 14,783.00 | 14,783.00 | -1.10% | 1,845,623 |
| May 6, 2026 | 14,750.00 | 15,151.00 | 14,726.00 | 14,947.00 | 14,947.00 | 0.97% | 2,400,064 |
| May 5, 2026 | 14,400.00 | 15,057.00 | 14,060.00 | 14,804.00 | 14,804.00 | 5.61% | 2,374,133 |
| May 4, 2026 | 14,050.00 | 14,210.00 | 13,918.00 | 14,017.00 | 14,017.00 | 0.84% | 1,326,057 |
| Apr 30, 2026 | 13,941.00 | 14,200.00 | 13,870.00 | 13,900.00 | 13,900.00 | -1.16% | 1,837,066 |
| Apr 29, 2026 | 13,990.00 | 14,300.00 | 13,915.00 | 14,063.00 | 14,063.00 | 0.70% | 1,681,953 |
| Apr 28, 2026 | 13,201.00 | 14,200.00 | 13,201.00 | 13,965.00 | 13,965.00 | 0.27% | 1,427,383 |
| Apr 24, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 13,928.00 | 13,928.00 | 0.79% | 994,424 |
| Apr 23, 2026 | 13,599.00 | 13,915.00 | 13,327.00 | 13,819.00 | 13,819.00 | 2.40% | 947,940 |
| Apr 22, 2026 | 13,030.00 | 13,530.00 | 12,948.00 | 13,495.00 | 13,495.00 | 3.88% | 2,224,966 |
| Apr 21, 2026 | 12,920.00 | 13,030.00 | 12,775.00 | 12,991.00 | 12,991.00 | 0.54% | 1,203,748 |
| Apr 20, 2026 | 13,050.00 | 13,117.00 | 12,820.00 | 12,921.00 | 12,921.00 | -0.99% | 854,091 |
| Apr 17, 2026 | 13,333.00 | 13,333.00 | 12,946.00 | 13,050.00 | 13,050.00 | -2.14% | 980,288 |
| Apr 16, 2026 | 13,399.00 | 13,428.00 | 13,292.00 | 13,335.00 | 13,335.00 | -0.03% | 1,064,990 |
| Apr 15, 2026 | 13,374.00 | 13,442.00 | 13,272.00 | 13,339.00 | 13,339.00 | -0.14% | 1,243,171 |
| Apr 14, 2026 | 13,460.00 | 13,677.00 | 13,326.00 | 13,358.00 | 13,358.00 | -0.46% | 2,893,866 |
| Apr 13, 2026 | 13,500.00 | 13,586.00 | 13,303.00 | 13,420.00 | 13,420.00 | -1.43% | 356,076 |
| Apr 10, 2026 | 13,383.00 | 13,637.00 | 13,325.00 | 13,615.00 | 13,615.00 | 1.99% | 587,617 |
| Apr 9, 2026 | 13,674.00 | 13,674.00 | 13,302.00 | 13,350.00 | 13,350.00 | -0.82% | 985,049 |
| Apr 8, 2026 | 13,500.00 | 13,685.00 | 13,310.00 | 13,460.00 | 13,460.00 | 0.93% | 1,137,558 |
| Apr 7, 2026 | 13,394.00 | 13,477.00 | 13,206.00 | 13,336.00 | 13,336.00 | -0.56% | 570,502 |
| Apr 2, 2026 | 13,500.00 | 13,522.00 | 13,189.00 | 13,411.00 | 13,411.00 | -0.66% | 543,665 |
| Apr 1, 2026 | 13,250.00 | 13,534.00 | 13,181.00 | 13,500.00 | 13,500.00 | 2.74% | 688,059 |
| Mar 31, 2026 | 12,718.00 | 13,140.00 | 12,718.00 | 13,140.00 | 13,140.00 | 2.66% | 932,335 |
| Mar 30, 2026 | 12,990.00 | 12,990.00 | 12,687.00 | 12,800.00 | 12,800.00 | 0.05% | 1,128,425 |
| Mar 27, 2026 | 12,800.00 | 13,091.00 | 12,700.00 | 12,794.00 | 12,794.00 | -1.71% | 745,113 |
| Mar 26, 2026 | 12,822.00 | 13,332.00 | 12,822.00 | 13,017.00 | 13,017.00 | -1.34% | 1,247,691 |
| Mar 25, 2026 | 13,020.00 | 13,194.00 | 12,961.00 | 13,194.00 | 13,194.00 | 1.49% | 515,855 |
| Mar 24, 2026 | 12,849.00 | 13,024.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1.24% | 623,334 |
| Mar 23, 2026 | 12,800.00 | 13,114.00 | 12,518.00 | 12,841.00 | 12,841.00 | -2.28% | 766,311 |
| Mar 20, 2026 | 13,102.00 | 13,349.00 | 13,000.00 | 13,141.00 | 13,141.00 | 0.31% | 1,884,455 |
| Mar 19, 2026 | 13,033.00 | 13,100.00 | 12,865.00 | 13,100.00 | 13,100.00 | -0.29% | 1,139,394 |
| Mar 18, 2026 | 13,451.00 | 13,451.00 | 13,073.00 | 13,138.00 | 13,138.00 | -0.91% | 1,178,812 |
| Mar 17, 2026 | 13,161.00 | 13,259.00 | 13,000.00 | 13,259.00 | 13,259.00 | 0.74% | 1,791,203 |