Aspen Pharmacare Holdings Limited (APNHY)
OTCMKTS · Delayed Price · Currency is USD
8.75
-0.07 (-0.79%)
May 12, 2026, 9:36 AM EST
APNHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.64% | 1,508 |
| May 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.23% | 200 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.89% | 202 |
| Apr 23, 2026 | 8.34 | 8.47 | 8.34 | 8.47 | 8.47 | 5.88% | 1,246 |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.78% | 1,026 |
| Apr 13, 2026 | 8.04 | 8.15 | 8.04 | 8.15 | 8.15 | -1.99% | 700 |
| Apr 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.72% | 268 |
| Apr 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.68% | 591 |
| Apr 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 5.31% | 585 |
| Mar 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.01% | 462 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.20% | 480 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.07% | 172 |
| Mar 13, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | -10.89% | 690 |
| Mar 10, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.72% | 258 |
| Mar 9, 2026 | 8.40 | 8.71 | 8.40 | 8.71 | 8.71 | 3.20% | 386 |
| Mar 5, 2026 | 8.63 | 8.63 | 8.44 | 8.44 | 8.44 | 1.32% | 322 |
| Mar 3, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% | 566 |
| Mar 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% | 278 |
| Feb 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.98% | 359 |
| Feb 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% | 534 |
| Feb 20, 2026 | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | 1.27% | 201 |
| Feb 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.81% | 703 |
| Feb 13, 2026 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | 7.04% | 494 |
| Feb 12, 2026 | 7.37 | 7.37 | 7.24 | 7.24 | 7.24 | 7.35% | 5,321 |
| 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 |