Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS · Delayed Price · Currency is USD
6.74
+0.00 (0.06%)
At close: Feb 6, 2026
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.06% | 130 |
| Feb 4, 2026 | 7.01 | 7.01 | 6.74 | 6.74 | 6.74 | -0.59% | 498 |
| Jan 30, 2026 | 6.74 | 6.81 | 6.74 | 6.78 | 6.78 | -2.16% | 6,133 |
| Jan 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% | 116 |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | 563 |
| Jan 22, 2026 | 7.20 | 7.20 | 6.97 | 6.97 | 6.97 | -5.17% | 1,311 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -3.42% | 4,116 |
| Jan 15, 2026 | 7.66 | 7.66 | 7.56 | 7.61 | 7.61 | 5.99% | 942 |
| Jan 12, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 1.20% | 1,824 |
| Jan 9, 2026 | 7.19 | 7.19 | 7.03 | 7.10 | 7.10 | 3.88% | 1,115 |
| Jan 5, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 3.72% | 691 |
| Dec 31, 2025 | 6.49 | 6.93 | 6.49 | 6.59 | 6.58 | -3.28% | 1,308 |
| Dec 30, 2025 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | -3.02% | 910 |
| Dec 29, 2025 | 6.90 | 7.02 | 6.81 | 7.02 | 7.02 | 25.13% | 3,852 |
| Dec 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 600 |
| Dec 23, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -1.79% | 384 |
| Dec 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 5,131 |
| Dec 18, 2025 | 5.71 | 5.72 | 5.68 | 5.68 | 5.68 | 1.61% | 4,002 |
| Dec 17, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | 4.29% | 1,434 |
| Dec 15, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.16% | 479 |
| Dec 12, 2025 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | 3.26% | 389 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -0.74% | 5,445 |
| Dec 10, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | -0.64% | 907 |
| Dec 8, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -2.07% | 818 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.49 | 5.55 | 5.55 | 3.16% | 8,713 |
| Nov 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 180 |
| Nov 24, 2025 | 5.33 | 5.36 | 5.25 | 5.30 | 5.30 | -0.19% | 3,273 |
| Nov 18, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.93% | 2,958 |
| Nov 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.07% | 234 |
| Nov 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.78% | 284 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.81% | 144 |
| Nov 11, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.78% | 8,017 |
| Nov 7, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.99% | 280 |
| Nov 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 608 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.09% | 207 |
| Oct 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.09% | 183 |
| Oct 29, 2025 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.67% | 2,499 |
| Oct 28, 2025 | 5.76 | 5.96 | 5.76 | 5.78 | 5.78 | -1.97% | 5,639 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.99% | 662 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -2.28% | 518 |
| Oct 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.68% | 413 |
| Oct 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.95% | 296 |
| Oct 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.88% | 328 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | 816 |
| Oct 2, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.54 | 3.03% | 318 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.38 | 4.01% | 520 |
| Sep 30, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | -3.91% | 941 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.40 | 5.45 | 5.38 | -6.63% | 640 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.80 | 5.84 | 5.76 | -0.17% | 9,068 |
| Sep 22, 2025 | 5.99 | 5.99 | 5.85 | 5.85 | 5.77 | 0.69% | 5,605 |