Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 22,828.00 | 23,227.00 | 22,554.00 | 22,632.00 | 21,419.29 | 2,068,077 |
| 2024-05-23 | 22,871.00 | 23,406.00 | 22,871.00 | 22,903.00 | 21,675.76 | 737,111 |
| 2024-05-22 | 23,500.00 | 23,616.00 | 22,829.00 | 23,130.00 | 21,890.60 | 1,147,679 |
| 2024-05-21 | 23,051.00 | 23,729.00 | 22,907.00 | 23,206.00 | 21,962.53 | 1,123,381 |
| 2024-05-20 | 23,050.00 | 23,552.00 | 22,863.00 | 23,535.00 | 22,273.90 | 980,318 |
| 2024-05-17 | 22,900.00 | 23,085.00 | 22,805.00 | 22,979.00 | 21,747.69 | 533,381 |
| 2024-05-16 | 22,401.00 | 23,265.00 | 22,401.00 | 23,174.00 | 21,932.24 | 577,872 |
| 2024-05-15 | 22,972.00 | 23,177.00 | 22,813.00 | 23,010.00 | 21,777.03 | 1,809,136 |
| 2024-05-14 | 22,122.00 | 23,228.00 | 22,122.00 | 22,836.00 | 21,612.35 | 1,219,167 |
| 2024-05-13 | 22,978.00 | 23,249.00 | 22,956.00 | 23,048.00 | 21,812.99 | 780,523 |
| 2024-05-10 | 22,985.00 | 23,199.00 | 22,866.00 | 23,000.00 | 21,767.57 | 553,761 |
| 2024-05-09 | 22,875.00 | 23,091.00 | 22,618.00 | 23,022.00 | 21,788.39 | 665,010 |
| 2024-05-08 | 22,080.00 | 22,940.00 | 22,080.00 | 22,876.00 | 21,650.21 | 1,567,650 |
| 2024-05-07 | 23,000.00 | 23,000.00 | 22,553.00 | 22,859.00 | 21,634.12 | 722,259 |
| 2024-05-06 | 22,772.00 | 23,071.00 | 22,500.00 | 22,742.00 | 21,523.39 | 723,778 |
| 2024-05-03 | 22,750.00 | 22,939.00 | 22,488.00 | 22,772.00 | 21,551.78 | 641,018 |
| 2024-05-02 | 22,116.00 | 22,909.00 | 22,116.00 | 22,667.00 | 21,452.41 | 805,303 |
| 2024-04-30 | 22,365.00 | 22,623.00 | 22,289.00 | 22,427.00 | 21,225.27 | 1,115,792 |
| 2024-04-29 | 22,000.00 | 22,311.00 | 21,812.00 | 22,311.00 | 21,115.49 | 857,939 |
| 2024-04-26 | 21,977.00 | 22,128.00 | 21,615.00 | 22,071.00 | 20,888.35 | 898,244 |
| 2024-04-25 | 21,950.00 | 21,950.00 | 21,485.00 | 21,643.00 | 20,483.28 | 570,723 |
| 2024-04-24 | 21,000.00 | 21,739.00 | 21,000.00 | 21,631.00 | 20,471.92 | 1,267,616 |
| 2024-04-23 | 21,569.00 | 21,712.00 | 21,020.00 | 21,374.00 | 20,228.69 | 1,012,338 |
| 2024-04-22 | 21,500.00 | 21,800.00 | 21,240.00 | 21,672.00 | 20,510.73 | 1,127,287 |
| 2024-04-19 | 21,839.00 | 22,199.00 | 21,662.00 | 21,701.00 | 20,538.17 | 939,528 |
| 2024-04-18 | 22,420.00 | 22,420.00 | 21,725.00 | 21,920.00 | 20,745.44 | 1,463,383 |
| 2024-04-17 | 22,499.00 | 22,499.00 | 22,118.00 | 22,404.00 | 21,203.50 | 1,394,794 |
| 2024-04-16 | 22,217.00 | 22,463.00 | 21,999.00 | 22,342.00 | 21,144.83 | 1,394,307 |
| 2024-04-15 | 22,099.00 | 22,445.00 | 21,603.00 | 22,384.00 | 21,184.57 | 1,118,712 |
| 2024-04-12 | 22,030.00 | 22,109.00 | 21,881.00 | 21,994.00 | 20,815.47 | 2,084,455 |
| 2024-04-11 | 21,851.00 | 22,246.00 | 21,851.00 | 22,030.00 | 20,849.54 | 1,558,786 |
| 2024-04-10 | 22,155.00 | 22,203.00 | 21,859.00 | 22,203.00 | 21,013.27 | 1,278,859 |
| 2024-04-09 | 22,023.00 | 22,109.00 | 21,850.00 | 22,000.00 | 20,821.15 | 1,836,687 |
| 2024-04-08 | 21,999.00 | 22,035.00 | 21,788.00 | 21,980.00 | 20,802.22 | 1,075,329 |
| 2024-04-05 | 22,000.00 | 22,000.00 | 21,639.00 | 21,997.00 | 20,818.31 | 679,460 |
| 2024-04-04 | 21,897.00 | 22,112.00 | 21,518.00 | 22,037.00 | 20,856.17 | 1,127,512 |
| 2024-04-03 | 21,850.00 | 21,913.00 | 21,601.00 | 21,827.00 | 20,657.42 | 1,103,196 |
| 2024-04-02 | 21,999.00 | 22,007.00 | 21,850.00 | 21,950.00 | 20,773.83 | 957,446 |
| 2024-03-28 | 21,686.00 | 22,000.00 | 21,686.00 | 21,938.00 | 20,762.47 | 973,267 |
| 2024-03-27 | 21,945.00 | 21,945.00 | 21,681.00 | 21,850.00 | 20,679.19 | 615,653 |
| 2024-03-26 | 21,400.00 | 21,900.00 | 21,400.00 | 21,875.00 | 20,702.85 | 1,243,450 |
| 2024-03-25 | 21,600.00 | 21,600.00 | 21,359.00 | 21,500.00 | 20,347.94 | 921,635 |
| 2024-03-22 | 21,331.00 | 21,692.00 | 21,331.00 | 21,525.00 | 20,371.60 | 974,051 |
| 2024-03-20 | 20,950.00 | 21,734.00 | 20,569.00 | 21,453.00 | 20,303.46 | 4,012,006 |
| 2024-03-19 | 21,198.00 | 21,199.00 | 20,626.00 | 21,043.00 | 19,915.43 | 1,406,023 |
| 2024-03-18 | 21,285.00 | 21,285.00 | 20,721.00 | 21,074.00 | 19,944.77 | 1,182,660 |
| 2024-03-15 | 20,900.00 | 21,087.00 | 20,782.00 | 21,050.00 | 19,922.06 | 2,936,290 |
| 2024-03-14 | 21,199.00 | 21,268.00 | 20,793.00 | 20,975.00 | 19,851.07 | 1,244,960 |
| 2024-03-13 | 20,924.00 | 21,262.00 | 20,650.00 | 21,192.00 | 20,056.45 | 1,057,620 |
| 2024-03-12 | 20,684.00 | 21,253.00 | 20,513.00 | 20,722.00 | 19,611.63 | 1,111,164 |
| 2024-03-11 | 20,060.00 | 20,591.00 | 19,999.00 | 20,591.00 | 19,487.65 | 1,229,922 |
| 2024-03-08 | 20,100.00 | 20,474.00 | 19,791.00 | 20,372.00 | 19,280.39 | 770,355 |
| 2024-03-07 | 19,900.00 | 20,000.00 | 19,525.00 | 20,000.00 | 18,928.32 | 933,046 |
| 2024-03-06 | 19,601.00 | 19,945.00 | 19,601.00 | 19,942.00 | 18,873.43 | 961,098 |
| 2024-03-05 | 20,500.00 | 20,500.00 | 19,657.00 | 19,861.00 | 18,796.77 | 667,193 |
| 2024-03-04 | 19,595.00 | 20,890.00 | 19,509.00 | 20,378.00 | 19,286.06 | 1,277,521 |
| 2024-03-01 | 19,800.00 | 19,800.00 | 19,217.00 | 19,672.00 | 18,617.89 | 908,344 |
| 2024-02-29 | 18,950.00 | 19,729.00 | 18,950.00 | 19,599.00 | 18,548.81 | 2,152,884 |
| 2024-02-28 | 19,200.00 | 19,455.00 | 18,947.00 | 19,332.00 | 18,296.11 | 1,222,555 |
| 2024-02-27 | 19,346.00 | 19,419.00 | 19,201.00 | 19,310.00 | 18,275.29 | 948,840 |
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.