Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,682
-539 (-3.54%)
Aug 11, 2026, 5:04 PM SAST
Aspen Pharmacare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 15,031.00 | 15,404.00 | 14,682.00 | 14,682.00 | 14,682.00 | -3.54% | 1,983,587 |
| Aug 7, 2026 | 15,245.00 | 15,356.00 | 15,155.00 | 15,221.00 | 15,221.00 | -0.09% | 1,248,880 |
| Aug 6, 2026 | 14,877.00 | 15,318.00 | 14,737.00 | 15,235.00 | 15,235.00 | 3.09% | 1,301,229 |
| Aug 5, 2026 | 14,741.00 | 15,004.00 | 14,628.00 | 14,778.00 | 14,778.00 | -0.09% | 549,573 |
| Aug 4, 2026 | 14,590.00 | 14,792.00 | 14,590.00 | 14,792.00 | 14,792.00 | 0.82% | 1,107,536 |
| Aug 3, 2026 | 14,500.00 | 14,886.00 | 14,500.00 | 14,671.00 | 14,671.00 | -1.60% | 958,670 |
| Jul 31, 2026 | 14,800.00 | 14,949.00 | 14,699.00 | 14,910.00 | 14,910.00 | 0.70% | 1,356,484 |
| Jul 30, 2026 | 14,800.00 | 14,932.00 | 14,475.00 | 14,806.00 | 14,806.00 | 0.04% | 1,685,123 |
| Jul 29, 2026 | 14,999.00 | 14,999.00 | 14,658.00 | 14,800.00 | 14,800.00 | -0.88% | 698,550 |
| Jul 28, 2026 | 14,829.00 | 15,019.00 | 14,829.00 | 14,932.00 | 14,932.00 | 0.21% | 417,361 |
| Jul 27, 2026 | 14,400.00 | 14,949.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2.05% | 1,211,689 |
| Jul 24, 2026 | 14,800.00 | 14,896.00 | 14,443.00 | 14,601.00 | 14,601.00 | -2.36% | 1,457,749 |
| Jul 23, 2026 | 15,069.00 | 15,200.00 | 14,777.00 | 14,954.00 | 14,954.00 | -0.04% | 1,327,594 |
| Jul 22, 2026 | 14,361.00 | 14,960.00 | 14,302.00 | 14,960.00 | 14,960.00 | 4.17% | 822,356 |
| Jul 21, 2026 | 15,855.00 | 15,855.00 | 14,260.00 | 14,361.00 | 14,361.00 | -7.35% | 1,721,998 |
| Jul 20, 2026 | 14,995.00 | 15,775.00 | 14,870.00 | 15,500.00 | 15,500.00 | 3.11% | 802,287 |
| Jul 17, 2026 | 14,871.00 | 15,035.00 | 14,803.00 | 15,032.00 | 15,032.00 | 0.10% | 947,062 |
| Jul 16, 2026 | 14,750.00 | 15,104.00 | 14,750.00 | 15,017.00 | 15,017.00 | 1.25% | 823,330 |
| Jul 15, 2026 | 15,147.00 | 15,147.00 | 14,414.00 | 14,832.00 | 14,832.00 | -1.06% | 1,085,653 |
| Jul 14, 2026 | 15,029.00 | 15,146.00 | 14,818.00 | 14,991.00 | 14,991.00 | -1.53% | 867,401 |
| Jul 13, 2026 | 15,400.00 | 15,400.00 | 14,731.00 | 15,224.00 | 15,224.00 | 0.79% | 958,528 |
| Jul 10, 2026 | 14,651.00 | 15,105.00 | 14,651.00 | 15,105.00 | 15,105.00 | 2.70% | 1,040,152 |
| Jul 9, 2026 | 15,025.00 | 15,202.00 | 14,701.00 | 14,708.00 | 14,708.00 | -2.21% | 1,204,760 |
| Jul 8, 2026 | 15,267.00 | 15,267.00 | 14,724.00 | 15,040.00 | 15,040.00 | -1.49% | 1,174,568 |
| Jul 7, 2026 | 15,740.00 | 16,040.00 | 15,195.00 | 15,267.00 | 15,267.00 | -2.45% | 1,140,535 |
| Jul 6, 2026 | 15,799.00 | 15,899.00 | 15,501.00 | 15,650.00 | 15,650.00 | -0.79% | 528,991 |
| Jul 3, 2026 | 15,250.00 | 15,814.00 | 15,250.00 | 15,774.00 | 15,774.00 | 0.47% | 929,371 |
| Jul 2, 2026 | 15,849.00 | 16,079.00 | 15,654.00 | 15,700.00 | 15,700.00 | -0.98% | 1,312,193 |
| Jul 1, 2026 | 15,593.00 | 16,045.00 | 15,564.00 | 15,855.00 | 15,855.00 | 1.06% | 1,676,509 |
| Jun 30, 2026 | 15,200.00 | 15,731.00 | 15,200.00 | 15,688.00 | 15,688.00 | 0.60% | 587,252 |
| Jun 29, 2026 | 15,494.00 | 15,655.00 | 15,451.00 | 15,595.00 | 15,595.00 | 0.71% | 488,599 |
| Jun 26, 2026 | 15,143.00 | 15,529.00 | 15,143.00 | 15,485.00 | 15,485.00 | 0.66% | 620,838 |
| Jun 25, 2026 | 15,276.00 | 15,589.00 | 15,257.00 | 15,383.00 | 15,383.00 | 1.40% | 1,190,738 |
| Jun 24, 2026 | 15,400.00 | 15,429.00 | 15,027.00 | 15,170.00 | 15,170.00 | 0.26% | 990,429 |
| Jun 23, 2026 | 14,839.00 | 15,434.00 | 14,839.00 | 15,131.00 | 15,131.00 | -0.85% | 811,673 |
| Jun 22, 2026 | 15,420.00 | 15,537.00 | 15,260.00 | 15,260.00 | 15,260.00 | -1.07% | 618,333 |
| Jun 19, 2026 | 15,299.00 | 15,497.00 | 14,783.00 | 15,425.00 | 15,425.00 | 4.17% | 2,470,268 |
| Jun 18, 2026 | 14,798.00 | 15,254.00 | 14,428.00 | 14,807.00 | 14,807.00 | 0.90% | 961,885 |
| Jun 17, 2026 | 14,650.00 | 14,810.00 | 14,418.00 | 14,675.00 | 14,675.00 | 1.21% | 540,086 |
| Jun 15, 2026 | 14,648.00 | 14,701.00 | 14,410.00 | 14,500.00 | 14,500.00 | -1.02% | 617,888 |
| Jun 12, 2026 | 14,250.00 | 14,669.00 | 14,250.00 | 14,649.00 | 14,649.00 | 1.46% | 540,627 |
| Jun 11, 2026 | 14,495.00 | 14,710.00 | 14,356.00 | 14,438.00 | 14,438.00 | -0.76% | 971,893 |
| Jun 10, 2026 | 14,624.00 | 14,624.00 | 14,402.00 | 14,549.00 | 14,549.00 | -0.35% | 924,866 |
| Jun 9, 2026 | 14,201.00 | 14,772.00 | 14,201.00 | 14,600.00 | 14,600.00 | 0.25% | 530,849 |
| Jun 8, 2026 | 14,200.00 | 14,602.00 | 14,200.00 | 14,564.00 | 14,564.00 | 0.62% | 350,049 |
| Jun 5, 2026 | 14,820.00 | 14,820.00 | 14,424.00 | 14,474.00 | 14,474.00 | -1.20% | 901,543 |
| Jun 4, 2026 | 14,545.00 | 14,910.00 | 14,280.00 | 14,650.00 | 14,650.00 | 0.69% | 963,990 |
| Jun 3, 2026 | 14,474.00 | 14,722.00 | 14,244.00 | 14,550.00 | 14,550.00 | 0.85% | 1,021,201 |
| Jun 2, 2026 | 14,403.00 | 14,479.00 | 14,059.00 | 14,427.00 | 14,427.00 | 0.17% | 1,392,220 |
| Jun 1, 2026 | 14,444.00 | 14,574.00 | 14,148.00 | 14,403.00 | 14,403.00 | -0.49% | 1,058,325 |