Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS
· Delayed Price · Currency is USD
6.38
+0.06 (0.95%)
Apr 25, 2025, 2:02 PM EDT
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.50 | 6.50 | 6.26 | 6.38 | 6.38 | 0.95% | 1,829 |
| Apr 24, 2025 | 6.29 | 6.40 | 6.25 | 6.32 | 6.32 | 5.69% | 6,783 |
| Apr 23, 2025 | 5.91 | 6.08 | 5.76 | 5.98 | 5.98 | -30.79% | 18,056 |
| Apr 22, 2025 | 8.45 | 8.64 | 8.30 | 8.64 | 8.64 | -0.23% | 1,258 |
| Apr 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.36% | 388 |
| Apr 17, 2025 | 8.67 | 8.67 | 8.46 | 8.46 | 8.46 | 1.62% | 633 |
| Apr 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 117 |
| Apr 15, 2025 | 8.45 | 8.45 | 8.33 | 8.33 | 8.33 | 7.98% | 2,346 |
| Apr 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 86 |
| Apr 11, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | -1.34% | 2,339 |
| Apr 10, 2025 | 7.89 | 7.89 | 7.69 | 7.82 | 7.82 | -0.19% | 852 |
| Apr 9, 2025 | 7.34 | 7.83 | 7.34 | 7.83 | 7.83 | 4.54% | 825 |
| Apr 8, 2025 | 7.71 | 7.71 | 7.49 | 7.49 | 7.49 | 0.13% | 1,527 |
| Apr 7, 2025 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -2.86% | 1,069 |
| Apr 4, 2025 | 7.82 | 7.88 | 7.70 | 7.70 | 7.70 | -9.14% | 799 |
| Apr 3, 2025 | 8.55 | 8.55 | 8.48 | 8.48 | 8.48 | -4.02% | 557 |
| Apr 2, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 238 |
| Apr 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.63% | 318 |
| Mar 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.61% | 383 |
| Mar 28, 2025 | 9.08 | 9.08 | 9.01 | 9.01 | 9.01 | -1.91% | 1,128 |
| Mar 27, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 12 |
| Mar 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.45% | 900 |
| Mar 25, 2025 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -6.05% | 485 |
| Mar 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 137 |
| Mar 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 21 |
| Mar 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 12 |
| Mar 19, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.02% | 315 |
| Mar 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Mar 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 8 |
| Mar 14, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 6 |
| Mar 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | 307 |
| Mar 12, 2025 | 10.14 | 10.14 | 9.88 | 9.88 | 9.88 | -0.60% | 418 |
| Mar 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 3 |
| Mar 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.94% | 375 |
| Mar 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.67% | 492 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 35 |
| Mar 5, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 3 |
| Mar 4, 2025 | 9.51 | 9.82 | 9.51 | 9.82 | 9.82 | -1.01% | 618 |
| Mar 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 8.77% | 657 |
| Feb 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.82% | 225 |
| Feb 27, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 21 |
| Feb 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 99 |
| Feb 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.59% | 508 |
| Feb 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 29 |
| Feb 21, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 88 |
| Feb 20, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 13 |
| Feb 19, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 6 |
| Feb 18, 2025 | 8.85 | 9.33 | 8.85 | 9.33 | 9.33 | 0.38% | 435 |
| Feb 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.92% | 108 |
| Feb 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 97 |