Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS · Delayed Price · Currency is USD
6.40
+0.16 (2.57%)
Jul 18, 2025, 4:00 PM EDT
Aspen Pharmacare Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | 2.55% | 21,606 |
Jul 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 112 |
Jul 16, 2025 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | -1.75% | 1,355 |
Jul 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 45 |
Jul 14, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.70% | 64,148 |
Jul 11, 2025 | 6.15 | 6.46 | 6.15 | 6.46 | 6.46 | 0.12% | 569 |
Jul 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.72% | 759 |
Jul 9, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 142 |
Jul 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 23 |
Jul 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 189 |
Jul 3, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3.28% | 122 |
Jul 2, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 17 |
Jul 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.35% | 363 |
Jun 30, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.63% | 255 |
Jun 27, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.85% | 210 |
Jun 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.38% | 468 |
Jun 25, 2025 | 6.61 | 6.61 | 6.53 | 6.53 | 6.53 | -1.06% | 1,210 |
Jun 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.73% | 566 |
Jun 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.80% | 134 |
Jun 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 39 |
Jun 18, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 201 |
Jun 17, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 4 |
Jun 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 39 |
Jun 13, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.03% | 113 |
Jun 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
Jun 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.54% | 968 |
Jun 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 5 |
Jun 9, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.48% | 236 |
Jun 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 43 |
Jun 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
Jun 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.41% | 153 |
Jun 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 9 |
Jun 2, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 29 |
May 30, 2025 | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | 1.33% | 44,663 |
May 29, 2025 | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | 2.12% | 6,759 |
May 28, 2025 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | -1.49% | 2,700 |
May 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.67% | 188 |
May 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 183 |
May 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 259 |
May 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.53% | 449 |
May 20, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 1 |
May 19, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 36 |
May 16, 2025 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | -0.38% | 553 |
May 15, 2025 | 6.44 | 6.59 | 6.44 | 6.59 | 6.59 | -3.94% | 557 |
May 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 211 |
May 13, 2025 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | 0.62% | 1,221 |
May 12, 2025 | 6.69 | 6.82 | 6.69 | 6.82 | 6.82 | 0.93% | 620 |
May 9, 2025 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | 4.57% | 2,301 |
May 8, 2025 | 6.47 | 6.47 | 6.46 | 6.46 | 6.46 | -0.20% | 2,238 |
May 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 122 |