Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,639
-78 (-0.47%)
Nov 6, 2026, 5:03 PM SAST
Aspen Pharmacare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16,717.00 | 16,717.00 | 16,160.00 | 16,639.00 | 16,639.00 | -0.47% | 530,440 |
| Nov 5, 2026 | 16,125.00 | 16,891.00 | 16,125.00 | 16,717.00 | 16,717.00 | 2.08% | 1,125,626 |
| Nov 3, 2026 | 16,165.00 | 16,500.00 | 15,950.00 | 16,376.00 | 16,376.00 | -0.25% | 6,187,384 |
| Nov 2, 2026 | 15,400.00 | 16,417.00 | 15,400.00 | 16,417.00 | 16,417.00 | 3.91% | 11,154,184 |
| Oct 30, 2026 | 15,474.00 | 16,013.00 | 15,474.00 | 15,800.00 | 15,800.00 | -0.72% | 595,454 |
| Oct 29, 2026 | 16,000.00 | 16,042.00 | 15,843.00 | 15,914.00 | 15,914.00 | - | 454,495 |
| Oct 28, 2026 | 15,999.00 | 16,126.00 | 15,750.00 | 15,914.00 | 15,914.00 | -0.83% | 649,570 |
| Oct 27, 2026 | 16,099.00 | 16,198.00 | 15,684.00 | 16,047.00 | 16,047.00 | 0.79% | 978,568 |
| Oct 26, 2026 | 15,500.00 | 16,095.00 | 15,500.00 | 15,921.00 | 15,921.00 | 2.10% | 970,596 |
| Oct 23, 2026 | 15,451.00 | 15,815.00 | 15,451.00 | 15,594.00 | 15,594.00 | -1.73% | 540,507 |
| Oct 22, 2026 | 15,450.00 | 15,910.00 | 15,450.00 | 15,868.00 | 15,868.00 | 0.38% | 823,387 |
| Oct 21, 2026 | 15,350.00 | 15,906.00 | 15,350.00 | 15,808.00 | 15,808.00 | -0.41% | 718,991 |
| Oct 20, 2026 | 15,491.00 | 15,874.00 | 15,445.00 | 15,873.00 | 15,873.00 | 2.58% | 553,398 |
| Oct 19, 2026 | 15,790.00 | 15,790.00 | 15,357.00 | 15,474.00 | 15,474.00 | -1.25% | 837,496 |
| Oct 16, 2026 | 15,685.00 | 15,789.00 | 15,573.00 | 15,670.00 | 15,670.00 | 0.08% | 544,788 |
| Oct 15, 2026 | 15,995.00 | 15,995.00 | 15,254.00 | 15,657.00 | 15,657.00 | 1.93% | 2,151,768 |
| Oct 14, 2026 | 15,511.00 | 15,941.00 | 15,219.00 | 15,360.00 | 15,360.00 | -1.67% | 928,002 |
| Oct 13, 2026 | 15,995.00 | 15,995.00 | 15,453.00 | 15,621.00 | 15,621.00 | -1.72% | 2,446,720 |
| Oct 12, 2026 | 15,793.00 | 15,926.00 | 15,700.00 | 15,895.00 | 15,895.00 | 0.44% | 849,173 |
| Oct 9, 2026 | 15,623.00 | 15,915.00 | 15,623.00 | 15,826.00 | 15,826.00 | -0.28% | 902,714 |
| Oct 8, 2026 | 15,985.00 | 15,986.00 | 15,623.00 | 15,871.00 | 15,871.00 | -0.42% | 1,413,115 |
| Oct 7, 2026 | 15,808.00 | 15,986.00 | 15,659.00 | 15,938.00 | 15,938.00 | -0.13% | 1,457,665 |
| Oct 6, 2026 | 16,000.00 | 16,197.00 | 15,887.00 | 16,190.00 | 15,958.00 | 1.19% | 1,551,865 |
| Oct 5, 2026 | 15,950.00 | 16,093.00 | 15,831.00 | 15,999.00 | 15,769.74 | -0.01% | 839,639 |
| Oct 2, 2026 | 16,001.00 | 16,131.00 | 15,808.00 | 16,000.00 | 15,770.72 | 0.98% | 1,225,558 |
| Oct 1, 2026 | 16,119.00 | 16,136.00 | 15,645.00 | 15,845.00 | 15,617.94 | 0.07% | 1,049,510 |
| Sep 30, 2026 | 16,125.00 | 16,194.00 | 15,834.00 | 15,834.00 | 15,607.10 | -1.65% | 969,817 |
| Sep 29, 2026 | 15,923.00 | 16,250.00 | 15,829.00 | 16,100.00 | 15,869.29 | 1.11% | 1,347,619 |
| Sep 28, 2026 | 15,550.00 | 16,023.00 | 15,550.00 | 15,923.00 | 15,694.83 | 1.41% | 997,347 |
| Sep 25, 2026 | 15,864.00 | 16,339.00 | 15,598.00 | 15,701.00 | 15,476.01 | -1.03% | 1,220,299 |
| Sep 23, 2026 | 16,450.00 | 16,450.00 | 15,700.00 | 15,864.00 | 15,636.67 | -0.53% | 1,345,652 |
| Sep 22, 2026 | 16,600.00 | 16,600.00 | 15,867.00 | 15,948.00 | 15,719.47 | -2.98% | 1,387,307 |
| Sep 21, 2026 | 15,500.00 | 16,621.00 | 15,495.00 | 16,438.00 | 16,202.45 | 5.68% | 1,933,897 |
| Sep 18, 2026 | 15,579.00 | 15,690.00 | 15,289.00 | 15,554.00 | 15,331.11 | -0.16% | 14,190,051 |
| Sep 17, 2026 | 15,650.00 | 15,743.00 | 15,344.00 | 15,579.00 | 15,355.76 | -0.36% | 2,219,789 |
| Sep 16, 2026 | 15,450.00 | 15,730.00 | 15,420.00 | 15,636.00 | 15,411.94 | -0.57% | 1,218,311 |
| Sep 15, 2026 | 15,890.00 | 15,890.00 | 15,524.00 | 15,726.00 | 15,500.65 | -1.08% | 978,946 |
| Sep 14, 2026 | 15,799.00 | 15,975.00 | 15,563.00 | 15,898.00 | 15,670.18 | 1.26% | 1,222,639 |
| Sep 11, 2026 | 15,855.00 | 15,855.00 | 15,320.00 | 15,700.00 | 15,475.02 | 0.22% | 1,795,260 |
| Sep 10, 2026 | 15,540.00 | 15,823.00 | 15,274.00 | 15,665.00 | 15,440.52 | -0.84% | 1,244,265 |
| Sep 9, 2026 | 15,641.00 | 15,797.00 | 15,531.00 | 15,797.00 | 15,570.63 | 1.00% | 1,165,461 |
| Sep 8, 2026 | 15,500.00 | 15,641.00 | 15,074.00 | 15,641.00 | 15,416.87 | 1.88% | 792,324 |
| Sep 7, 2026 | 15,050.00 | 15,500.00 | 15,050.00 | 15,352.00 | 15,132.01 | 2.05% | 762,139 |
| Sep 4, 2026 | 15,002.00 | 15,270.00 | 14,681.00 | 15,043.00 | 14,827.44 | -2.60% | 1,310,035 |
| Sep 3, 2026 | 14,422.00 | 15,561.00 | 14,422.00 | 15,444.00 | 15,222.69 | 6.51% | 2,474,578 |
| Sep 2, 2026 | 15,600.00 | 15,889.00 | 14,000.00 | 14,500.00 | 14,292.22 | -7.35% | 2,353,506 |
| Sep 1, 2026 | 15,999.00 | 15,999.00 | 15,265.00 | 15,650.00 | 15,425.74 | -1.14% | 1,252,513 |
| Aug 31, 2026 | 15,643.00 | 15,900.00 | 15,496.00 | 15,830.00 | 15,603.16 | -0.23% | 1,232,864 |
| Aug 28, 2026 | 15,643.00 | 16,093.00 | 15,643.00 | 15,867.00 | 15,639.63 | -1.16% | 794,415 |
| Aug 27, 2026 | 15,520.00 | 16,053.00 | 15,393.00 | 16,053.00 | 15,822.96 | 3.92% | 1,774,062 |