Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS
· Delayed Price · Currency is USD
6.87
+0.03 (0.40%)
Jun 4, 2025, 3:05 PM EDT
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | -0.49% | 996 |
| May 5, 2025 | 6.22 | 6.74 | 6.22 | 6.51 | 6.51 | -3.74% | 1,545 |
| May 2, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | 12.63% | 1,177 |
| May 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 198 |
| Apr 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.40% | 234 |
| Apr 29, 2025 | 6.28 | 6.59 | 6.28 | 6.59 | 6.59 | 3.45% | 1,002 |
| Apr 28, 2025 | 5.97 | 6.40 | 5.97 | 6.37 | 6.37 | -0.16% | 5,048 |
| 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 |