Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS · Delayed Price · Currency is USD
6.01
-0.06 (-0.91%)
Aug 29, 2025, 1:34 PM EDT
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -0.91% | 353 |
| Aug 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.42% | 183 |
| Aug 27, 2025 | 5.95 | 5.98 | 5.89 | 5.98 | 5.98 | 7.75% | 1,488 |
| Aug 26, 2025 | 5.60 | 5.80 | 5.55 | 5.55 | 5.55 | -5.61% | 9,315 |
| Aug 25, 2025 | 5.90 | 6.05 | 5.86 | 5.88 | 5.88 | -1.01% | 875 |
| Aug 22, 2025 | 5.89 | 6.10 | 5.89 | 5.94 | 5.94 | -5.26% | 1,630 |
| Aug 21, 2025 | 6.30 | 6.31 | 6.27 | 6.27 | 6.27 | 0.32% | 1,047 |
| Aug 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.26% | 235 |
| Aug 19, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.28% | 776 |
| Aug 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.81% | 187 |
| Aug 15, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 114 |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 230 |
| Aug 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 126 |
| Aug 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.63% | 190 |
| Aug 11, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 0.21% | 1,082 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | -1.68% | 553 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.52% | 533 |
| Aug 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.46% | 1,037 |
| Aug 5, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | -0.47% | 666 |
| Aug 4, 2025 | 6.45 | 6.45 | 6.33 | 6.39 | 6.39 | 0.16% | 1,543 |
| Aug 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -6.18% | 787 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 22 |
| Jul 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 47 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 14 |
| Jul 28, 2025 | 6.72 | 6.81 | 6.72 | 6.80 | 6.80 | 2.03% | 669 |
| Jul 25, 2025 | 6.92 | 6.92 | 6.67 | 6.67 | 6.67 | -4.24% | 520 |
| Jul 24, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 5.30% | 292 |
| Jul 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.56% | 1,364 |
| Jul 22, 2025 | 6.67 | 6.72 | 6.56 | 6.72 | 6.72 | 7.27% | 775 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.16% | 702 |
| 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 |