Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,701
-163 (-1.03%)
Sep 25, 2026, 5:00 PM SAST
Aspen Pharmacare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15,864.00 | 16,339.00 | 15,598.00 | 15,701.00 | 15,701.00 | -1.03% | 1,220,299 |
| Sep 23, 2026 | 16,450.00 | 16,450.00 | 15,700.00 | 15,864.00 | 15,864.00 | -0.53% | 1,345,652 |
| Sep 22, 2026 | 16,600.00 | 16,600.00 | 15,867.00 | 15,948.00 | 15,948.00 | -2.98% | 1,387,307 |
| Sep 21, 2026 | 15,500.00 | 16,621.00 | 15,495.00 | 16,438.00 | 16,438.00 | 5.68% | 1,933,897 |
| Sep 18, 2026 | 15,579.00 | 15,690.00 | 15,289.00 | 15,554.00 | 15,554.00 | -0.16% | 14,190,051 |
| Sep 17, 2026 | 15,650.00 | 15,743.00 | 15,344.00 | 15,579.00 | 15,579.00 | -0.36% | 2,219,789 |
| Sep 16, 2026 | 15,450.00 | 15,730.00 | 15,420.00 | 15,636.00 | 15,636.00 | -0.57% | 1,218,311 |
| Sep 15, 2026 | 15,890.00 | 15,890.00 | 15,524.00 | 15,726.00 | 15,726.00 | -1.08% | 978,946 |
| Sep 14, 2026 | 15,799.00 | 15,975.00 | 15,563.00 | 15,898.00 | 15,898.00 | 1.26% | 1,222,639 |
| Sep 11, 2026 | 15,855.00 | 15,855.00 | 15,320.00 | 15,700.00 | 15,700.00 | 0.22% | 1,795,260 |
| Sep 10, 2026 | 15,540.00 | 15,823.00 | 15,274.00 | 15,665.00 | 15,665.00 | -0.84% | 1,244,265 |
| Sep 9, 2026 | 15,641.00 | 15,797.00 | 15,531.00 | 15,797.00 | 15,797.00 | 1.00% | 1,165,461 |
| Sep 8, 2026 | 15,500.00 | 15,641.00 | 15,074.00 | 15,641.00 | 15,641.00 | 1.88% | 792,324 |
| Sep 7, 2026 | 15,050.00 | 15,500.00 | 15,050.00 | 15,352.00 | 15,352.00 | 2.05% | 762,139 |
| Sep 4, 2026 | 15,002.00 | 15,270.00 | 14,681.00 | 15,043.00 | 15,043.00 | -2.60% | 1,310,035 |
| Sep 3, 2026 | 14,422.00 | 15,561.00 | 14,422.00 | 15,444.00 | 15,444.00 | 6.51% | 2,474,578 |
| Sep 2, 2026 | 15,600.00 | 15,889.00 | 14,000.00 | 14,500.00 | 14,500.00 | -7.35% | 2,353,506 |
| Sep 1, 2026 | 15,999.00 | 15,999.00 | 15,265.00 | 15,650.00 | 15,650.00 | -1.14% | 1,252,513 |
| Aug 31, 2026 | 15,643.00 | 15,900.00 | 15,496.00 | 15,830.00 | 15,830.00 | -0.23% | 1,232,864 |
| Aug 28, 2026 | 15,643.00 | 16,093.00 | 15,643.00 | 15,867.00 | 15,867.00 | -1.16% | 794,415 |
| Aug 27, 2026 | 15,520.00 | 16,053.00 | 15,393.00 | 16,053.00 | 16,053.00 | 3.92% | 1,774,062 |
| Aug 26, 2026 | 14,980.00 | 15,684.00 | 14,754.00 | 15,448.00 | 15,448.00 | 3.89% | 1,838,982 |
| Aug 25, 2026 | 14,705.00 | 14,932.00 | 14,657.00 | 14,869.00 | 14,869.00 | 1.12% | 1,320,398 |
| Aug 24, 2026 | 14,600.00 | 14,969.00 | 14,492.00 | 14,704.00 | 14,704.00 | -0.40% | 866,611 |
| Aug 21, 2026 | 14,151.00 | 15,046.00 | 13,796.00 | 14,763.00 | 14,763.00 | 2.78% | 1,852,160 |
| Aug 20, 2026 | 14,174.00 | 14,544.00 | 14,064.00 | 14,364.00 | 14,364.00 | 1.24% | 1,177,610 |
| Aug 19, 2026 | 13,800.00 | 14,419.00 | 13,800.00 | 14,188.00 | 14,188.00 | 0.95% | 2,706,198 |
| Aug 18, 2026 | 14,150.00 | 14,493.00 | 13,869.00 | 14,055.00 | 14,055.00 | -0.98% | 3,249,353 |
| Aug 17, 2026 | 14,200.00 | 14,470.00 | 14,050.00 | 14,194.00 | 14,194.00 | -1.21% | 969,449 |
| Aug 14, 2026 | 14,412.00 | 14,459.00 | 14,141.00 | 14,368.00 | 14,368.00 | 0.24% | 1,674,274 |
| Aug 13, 2026 | 14,568.00 | 14,706.00 | 14,314.00 | 14,333.00 | 14,333.00 | -1.39% | 2,304,506 |
| Aug 12, 2026 | 14,885.00 | 14,904.00 | 14,359.00 | 14,535.00 | 14,535.00 | -1.00% | 2,344,824 |
| 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 |