Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23,804.00 | 23,822.00 | 23,348.00 | 23,384.00 | 22,130.99 | 695,721 |
| 2024-08-20 | 23,249.00 | 23,905.00 | 23,185.00 | 23,748.00 | 22,475.49 | 643,260 |
| 2024-08-19 | 23,097.00 | 23,366.00 | 22,901.00 | 23,250.00 | 22,004.17 | 1,130,126 |
| 2024-08-16 | 23,289.00 | 23,509.00 | 22,925.00 | 22,987.00 | 21,755.26 | 1,244,745 |
| 2024-08-15 | 22,692.00 | 23,307.00 | 22,672.00 | 22,869.00 | 21,643.59 | 1,228,764 |
| 2024-08-14 | 22,800.00 | 22,960.00 | 22,485.00 | 22,692.00 | 21,476.07 | 1,907,898 |
| 2024-08-13 | 22,940.00 | 22,990.00 | 22,555.00 | 22,745.00 | 21,526.23 | 1,519,231 |
| 2024-08-12 | 23,625.00 | 23,625.00 | 22,486.00 | 22,899.00 | 21,671.98 | 789,743 |
| 2024-08-08 | 23,146.00 | 23,489.00 | 22,500.00 | 23,308.00 | 22,059.06 | 1,526,271 |
| 2024-08-07 | 23,849.00 | 24,227.00 | 22,903.00 | 23,146.00 | 21,905.74 | 1,424,917 |
| 2024-08-06 | 23,100.00 | 23,703.00 | 23,100.00 | 23,662.00 | 22,394.09 | 702,250 |
| 2024-08-05 | 23,858.00 | 23,858.00 | 23,158.00 | 23,544.00 | 22,282.42 | 751,362 |
| 2024-08-02 | 24,870.00 | 25,025.00 | 23,721.00 | 24,290.00 | 22,988.44 | 1,934,117 |
| 2024-08-01 | 25,250.00 | 25,296.00 | 24,855.00 | 25,133.00 | 23,786.27 | 681,824 |
| 2024-07-31 | 24,700.00 | 25,216.00 | 24,505.00 | 25,186.00 | 23,836.43 | 1,641,612 |
| 2024-07-30 | 24,099.00 | 24,529.00 | 24,051.00 | 24,285.00 | 22,983.71 | 612,018 |
| 2024-07-29 | 23,850.00 | 24,158.00 | 23,850.00 | 24,043.00 | 22,754.68 | 624,789 |
| 2024-07-26 | 24,300.00 | 24,300.00 | 23,982.00 | 24,101.00 | 22,809.57 | 505,269 |
| 2024-07-25 | 23,594.00 | 24,289.00 | 23,539.00 | 24,278.00 | 22,977.09 | 628,729 |
| 2024-07-24 | 23,649.00 | 23,829.00 | 23,514.00 | 23,742.00 | 22,469.81 | 464,674 |
| 2024-07-23 | 23,375.00 | 23,809.00 | 23,203.00 | 23,690.00 | 22,420.59 | 2,284,630 |
| 2024-07-22 | 23,400.00 | 23,660.00 | 23,175.00 | 23,600.00 | 22,335.42 | 438,798 |
| 2024-07-19 | 23,124.00 | 23,249.00 | 22,831.00 | 23,249.00 | 22,003.22 | 434,543 |
| 2024-07-18 | 22,919.00 | 23,328.00 | 22,919.00 | 23,197.00 | 21,954.01 | 1,013,275 |
| 2024-07-17 | 23,113.00 | 23,393.00 | 23,004.00 | 23,010.00 | 21,777.03 | 750,705 |
| 2024-07-16 | 23,831.00 | 23,831.00 | 23,253.00 | 23,419.00 | 22,164.12 | 901,473 |
| 2024-07-15 | 23,600.00 | 24,044.00 | 23,156.00 | 24,044.00 | 22,755.63 | 1,347,045 |
| 2024-07-12 | 23,600.00 | 23,616.00 | 23,088.00 | 23,554.00 | 22,291.88 | 659,333 |
| 2024-07-11 | 23,559.00 | 23,577.00 | 23,150.00 | 23,456.00 | 22,199.13 | 437,563 |
| 2024-07-10 | 23,334.00 | 23,598.00 | 23,131.00 | 23,500.00 | 22,240.77 | 751,328 |
| 2024-07-09 | 23,100.00 | 23,544.00 | 22,875.00 | 23,544.00 | 22,282.42 | 691,854 |
| 2024-07-08 | 23,310.00 | 23,310.00 | 22,752.00 | 23,068.00 | 21,831.92 | 829,059 |
| 2024-07-05 | 22,896.00 | 23,277.00 | 22,896.00 | 23,103.00 | 21,865.05 | 477,305 |
| 2024-07-04 | 23,001.00 | 23,528.00 | 22,921.00 | 23,200.00 | 21,956.85 | 450,303 |
| 2024-07-03 | 22,900.00 | 23,341.00 | 22,852.00 | 23,221.00 | 21,976.72 | 1,477,700 |
| 2024-07-02 | 23,024.00 | 23,052.00 | 22,565.00 | 22,995.00 | 21,762.83 | 1,040,063 |
| 2024-07-01 | 23,668.00 | 23,668.00 | 22,800.00 | 22,835.00 | 21,611.41 | 1,078,430 |
| 2024-06-28 | 23,532.00 | 23,657.00 | 23,159.00 | 23,331.00 | 22,080.83 | 931,533 |
| 2024-06-27 | 23,501.00 | 23,937.00 | 22,782.00 | 23,550.00 | 22,288.10 | 784,098 |
| 2024-06-26 | 24,090.00 | 24,195.00 | 22,919.00 | 22,919.00 | 21,690.91 | 1,305,052 |
| 2024-06-25 | 23,720.00 | 24,249.00 | 23,720.00 | 24,080.00 | 22,789.70 | 1,022,595 |
| 2024-06-24 | 24,101.00 | 24,265.00 | 23,758.00 | 23,958.00 | 22,674.23 | 821,771 |
| 2024-06-21 | 24,800.00 | 25,199.00 | 24,126.00 | 24,427.00 | 23,118.10 | 2,441,895 |
| 2024-06-20 | 24,399.00 | 24,908.00 | 24,254.00 | 24,700.00 | 23,376.47 | 3,584,950 |
| 2024-06-19 | 23,902.00 | 24,374.00 | 23,695.00 | 24,374.00 | 23,067.94 | 1,769,167 |
| 2024-06-18 | 22,000.00 | 23,842.00 | 22,000.00 | 23,636.00 | 22,369.49 | 2,816,390 |
| 2024-06-14 | 22,647.00 | 22,691.00 | 21,915.00 | 22,013.00 | 20,833.45 | 1,355,685 |
| 2024-06-13 | 22,600.00 | 22,919.00 | 22,356.00 | 22,500.00 | 21,294.36 | 1,020,959 |
| 2024-06-12 | 22,600.00 | 23,499.00 | 22,600.00 | 22,871.00 | 21,645.48 | 663,914 |
| 2024-06-11 | 23,075.00 | 23,223.00 | 22,857.00 | 23,081.00 | 21,844.23 | 537,679 |
| 2024-06-10 | 23,328.00 | 23,328.00 | 22,936.00 | 22,936.00 | 21,707.00 | 508,271 |
| 2024-06-07 | 22,938.00 | 23,348.00 | 22,926.00 | 23,337.00 | 22,086.51 | 553,890 |
| 2024-06-06 | 23,223.00 | 23,387.00 | 23,045.00 | 23,253.00 | 22,007.01 | 527,408 |
| 2024-06-05 | 23,380.00 | 23,508.00 | 23,158.00 | 23,310.00 | 22,060.96 | 763,674 |
| 2024-06-04 | 23,500.00 | 23,625.00 | 22,993.00 | 23,460.00 | 22,202.92 | 1,037,652 |
| 2024-06-03 | 22,500.00 | 23,500.00 | 22,500.00 | 23,311.00 | 22,061.90 | 646,615 |
| 2024-05-31 | 22,501.00 | 23,413.00 | 22,501.00 | 23,236.00 | 21,990.92 | 3,354,189 |
| 2024-05-30 | 23,500.00 | 23,500.00 | 22,657.00 | 23,225.00 | 21,980.51 | 1,107,390 |
| 2024-05-28 | 22,850.00 | 23,255.00 | 22,576.00 | 23,255.00 | 22,008.90 | 1,505,656 |
| 2024-05-27 | 22,500.00 | 22,994.00 | 22,494.00 | 22,718.00 | 21,500.68 | 722,186 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 232.0000 ZAC |
| 2025-10-01 | 211.0000 ZAC |
| 2024-09-18 | 359.0000 ZAC |
| 2023-09-20 | 342.0000 ZAC |
| 2022-09-21 | 326.0000 ZAC |
| 2021-09-21 | 262.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.