Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 19,501.00 | 19,631.00 | 19,201.00 | 19,433.00 | 18,391.70 | 527,481 |
| 2024-02-23 | 19,581.00 | 19,664.00 | 19,370.00 | 19,501.00 | 18,456.06 | 2,179,155 |
| 2024-02-22 | 19,705.00 | 19,752.00 | 19,205.00 | 19,629.00 | 18,577.20 | 769,198 |
| 2024-02-21 | 19,794.00 | 19,808.00 | 19,232.00 | 19,403.00 | 18,363.31 | 845,849 |
| 2024-02-20 | 19,623.00 | 19,861.00 | 19,622.00 | 19,725.00 | 18,668.05 | 905,831 |
| 2024-02-19 | 19,611.00 | 19,951.00 | 19,611.00 | 19,895.00 | 18,828.95 | 478,501 |
| 2024-02-16 | 19,050.00 | 20,029.00 | 19,050.00 | 19,919.00 | 18,851.66 | 936,267 |
| 2024-02-15 | 19,546.00 | 19,546.00 | 19,262.00 | 19,535.00 | 18,488.24 | 646,901 |
| 2024-02-14 | 19,000.00 | 19,546.00 | 19,000.00 | 19,546.00 | 18,498.65 | 765,805 |
| 2024-02-13 | 19,200.00 | 19,315.00 | 18,979.00 | 19,098.00 | 18,074.65 | 518,453 |
| 2024-02-12 | 19,000.00 | 19,243.00 | 18,900.00 | 19,017.00 | 17,997.99 | 621,828 |
| 2024-02-09 | 19,750.00 | 19,750.00 | 18,993.00 | 19,040.00 | 18,019.76 | 264,852 |
| 2024-02-08 | 19,249.00 | 19,415.00 | 19,125.00 | 19,397.00 | 18,357.63 | 413,203 |
| 2024-02-07 | 19,662.00 | 19,738.00 | 19,101.00 | 19,452.00 | 18,409.68 | 493,572 |
| 2024-02-06 | 19,600.00 | 19,662.00 | 19,397.00 | 19,662.00 | 18,608.43 | 836,220 |
| 2024-02-05 | 19,150.00 | 19,557.00 | 19,032.00 | 19,509.00 | 18,463.63 | 911,275 |
| 2024-02-02 | 19,450.00 | 19,648.00 | 19,108.00 | 19,150.00 | 18,123.87 | 637,055 |
| 2024-02-01 | 19,466.00 | 19,475.00 | 18,908.00 | 19,400.00 | 18,360.47 | 1,334,520 |
| 2024-01-31 | 19,100.00 | 19,549.00 | 19,100.00 | 19,408.00 | 18,368.04 | 1,069,578 |
| 2024-01-30 | 19,549.00 | 19,645.00 | 19,205.00 | 19,404.00 | 18,364.26 | 838,882 |
| 2024-01-29 | 20,285.00 | 20,285.00 | 19,314.00 | 19,381.00 | 18,342.49 | 934,053 |
| 2024-01-26 | 19,179.00 | 20,238.00 | 19,095.00 | 20,076.00 | 19,000.25 | 742,953 |
| 2024-01-25 | 18,784.00 | 19,435.00 | 18,673.00 | 19,385.00 | 18,346.27 | 706,072 |
| 2024-01-24 | 19,101.00 | 19,599.00 | 18,541.00 | 18,750.00 | 17,745.30 | 1,631,306 |
| 2024-01-23 | 20,119.00 | 20,523.00 | 19,242.00 | 19,431.00 | 18,389.81 | 1,140,224 |
| 2024-01-22 | 20,558.00 | 20,558.00 | 20,001.00 | 20,191.00 | 19,109.08 | 820,544 |
| 2024-01-19 | 20,152.00 | 20,589.00 | 20,151.00 | 20,559.00 | 19,457.37 | 553,761 |
| 2024-01-18 | 19,520.00 | 20,487.00 | 19,520.00 | 20,235.00 | 19,150.73 | 746,283 |
| 2024-01-17 | 19,950.00 | 20,067.00 | 19,695.00 | 20,002.00 | 18,930.21 | 895,377 |
| 2024-01-16 | 20,263.00 | 20,300.00 | 19,843.00 | 20,159.00 | 19,078.80 | 471,995 |
| 2024-01-15 | 20,318.00 | 20,403.00 | 20,060.00 | 20,265.00 | 19,179.12 | 674,789 |
| 2024-01-12 | 20,400.00 | 20,458.00 | 20,159.00 | 20,318.00 | 19,229.28 | 342,644 |
| 2024-01-11 | 19,875.00 | 20,439.00 | 19,875.00 | 20,390.00 | 19,297.42 | 274,987 |
| 2024-01-10 | 19,875.00 | 20,350.00 | 19,875.00 | 20,236.00 | 19,151.67 | 568,561 |
| 2024-01-09 | 20,200.00 | 20,358.00 | 20,118.00 | 20,250.00 | 19,164.92 | 385,368 |
| 2024-01-08 | 20,397.00 | 20,397.00 | 19,531.00 | 20,201.00 | 19,118.55 | 403,109 |
| 2024-01-05 | 20,500.00 | 20,500.00 | 19,850.00 | 20,072.00 | 18,996.46 | 438,916 |
| 2024-01-04 | 20,327.00 | 20,639.00 | 20,094.00 | 20,400.00 | 19,306.89 | 568,019 |
| 2024-01-03 | 20,125.00 | 20,621.00 | 20,041.00 | 20,266.00 | 19,180.07 | 1,014,410 |
| 2024-01-02 | 19,837.00 | 20,472.00 | 19,837.00 | 20,125.00 | 19,046.62 | 445,772 |
| 2023-12-29 | 20,474.00 | 20,564.00 | 19,664.00 | 20,350.00 | 19,259.56 | 283,752 |
| 2023-12-28 | 19,697.00 | 20,443.00 | 19,697.00 | 20,262.00 | 19,176.28 | 365,746 |
| 2023-12-27 | 19,311.00 | 20,298.00 | 19,311.00 | 20,132.00 | 19,053.25 | 1,127,322 |
| 2023-12-22 | 19,700.00 | 19,885.00 | 19,102.00 | 19,714.00 | 18,657.64 | 252,437 |
| 2023-12-21 | 19,379.00 | 19,429.00 | 19,102.00 | 19,282.00 | 18,248.79 | 2,058,671 |
| 2023-12-20 | 19,537.00 | 19,874.00 | 19,300.00 | 19,379.00 | 18,340.59 | 405,905 |
| 2023-12-19 | 18,901.00 | 19,504.00 | 18,901.00 | 19,504.00 | 18,458.90 | 580,675 |
| 2023-12-18 | 19,900.00 | 19,900.00 | 19,006.00 | 19,058.00 | 18,036.80 | 1,142,110 |
| 2023-12-14 | 19,298.00 | 20,042.00 | 19,079.00 | 19,698.00 | 18,642.50 | 3,984,708 |
| 2023-12-13 | 18,922.00 | 19,298.00 | 18,819.00 | 19,200.00 | 18,171.19 | 779,265 |
| 2023-12-12 | 18,550.00 | 19,398.00 | 18,550.00 | 18,814.00 | 17,805.87 | 694,440 |
| 2023-12-11 | 18,616.00 | 19,142.00 | 18,444.00 | 18,822.00 | 17,813.44 | 722,321 |
| 2023-12-08 | 18,900.00 | 19,097.00 | 18,528.00 | 18,616.00 | 17,618.48 | 1,373,628 |
| 2023-12-07 | 18,611.00 | 18,895.00 | 18,603.00 | 18,668.00 | 17,667.69 | 442,261 |
| 2023-12-06 | 18,401.00 | 19,059.00 | 18,401.00 | 18,884.00 | 17,872.12 | 444,986 |
| 2023-12-05 | 18,755.00 | 19,136.00 | 18,450.00 | 18,560.00 | 17,565.48 | 590,932 |
| 2023-12-04 | 18,253.00 | 19,079.00 | 18,253.00 | 18,890.00 | 17,877.80 | 591,313 |
| 2023-12-01 | 18,513.00 | 18,856.00 | 18,415.00 | 18,526.00 | 17,533.30 | 460,722 |
| 2023-11-30 | 18,000.00 | 18,650.00 | 18,000.00 | 18,513.00 | 17,521.00 | 1,275,829 |
| 2023-11-29 | 18,153.00 | 18,329.00 | 18,058.00 | 18,211.00 | 17,235.18 | 593,878 |
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.