Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 17,780.00 | 18,274.00 | 17,780.00 | 18,081.00 | 17,112.15 | 490,510 |
| 2023-11-27 | 18,032.00 | 18,168.00 | 17,877.00 | 17,877.00 | 16,919.08 | 521,448 |
| 2023-11-24 | 17,882.00 | 18,094.00 | 17,822.00 | 18,032.00 | 17,065.77 | 423,428 |
| 2023-11-23 | 17,570.00 | 18,031.00 | 17,549.00 | 17,894.00 | 16,935.17 | 427,967 |
| 2023-11-22 | 17,480.00 | 17,634.00 | 17,393.00 | 17,555.00 | 16,614.33 | 372,893 |
| 2023-11-21 | 17,500.00 | 17,799.00 | 17,265.00 | 17,309.00 | 16,381.51 | 717,310 |
| 2023-11-20 | 17,010.00 | 17,394.00 | 17,010.00 | 17,300.00 | 16,373.00 | 374,026 |
| 2023-11-17 | 17,269.00 | 17,371.00 | 17,080.00 | 17,197.00 | 16,275.52 | 465,915 |
| 2023-11-16 | 17,700.00 | 17,700.00 | 17,010.00 | 17,063.00 | 16,148.70 | 855,136 |
| 2023-11-15 | 17,155.00 | 17,804.00 | 17,155.00 | 17,547.00 | 16,606.76 | 687,377 |
| 2023-11-14 | 16,917.00 | 17,500.00 | 16,800.00 | 17,257.00 | 16,332.30 | 588,761 |
| 2023-11-13 | 17,128.00 | 17,297.00 | 16,822.00 | 16,885.00 | 15,980.23 | 623,820 |
| 2023-11-10 | 17,000.00 | 17,400.00 | 16,881.00 | 17,128.00 | 16,210.21 | 505,286 |
| 2023-11-09 | 17,001.00 | 17,401.00 | 17,001.00 | 17,070.00 | 16,155.32 | 537,641 |
| 2023-11-08 | 17,000.00 | 17,271.00 | 17,000.00 | 17,200.00 | 16,278.35 | 450,369 |
| 2023-11-07 | 17,595.00 | 17,796.00 | 16,976.00 | 16,976.00 | 16,066.36 | 801,363 |
| 2023-11-06 | 17,901.00 | 18,092.00 | 17,506.00 | 17,761.00 | 16,809.29 | 1,197,211 |
| 2023-11-03 | 17,567.00 | 18,262.00 | 17,400.00 | 18,050.00 | 17,082.81 | 1,685,790 |
| 2023-11-02 | 17,379.00 | 17,852.00 | 17,060.00 | 17,520.00 | 16,581.21 | 1,343,489 |
| 2023-11-01 | 16,600.00 | 17,179.00 | 16,600.00 | 17,011.00 | 16,099.48 | 1,138,259 |
| 2023-10-31 | 16,511.00 | 17,262.00 | 16,511.00 | 16,929.00 | 16,021.88 | 1,239,499 |
| 2023-10-30 | 16,905.00 | 17,278.00 | 16,779.00 | 16,963.00 | 16,054.05 | 1,379,480 |
| 2023-10-27 | 16,605.00 | 16,853.00 | 16,594.00 | 16,702.00 | 15,807.04 | 949,801 |
| 2023-10-26 | 16,101.00 | 16,678.00 | 16,096.00 | 16,601.00 | 15,711.45 | 1,047,405 |
| 2023-10-25 | 16,200.00 | 16,460.00 | 16,133.00 | 16,344.00 | 15,468.22 | 415,822 |
| 2023-10-24 | 16,300.00 | 16,517.00 | 16,157.00 | 16,399.00 | 15,520.28 | 380,754 |
| 2023-10-23 | 16,401.00 | 16,544.00 | 16,233.00 | 16,339.00 | 15,463.49 | 577,863 |
| 2023-10-20 | 16,710.00 | 16,710.00 | 16,401.00 | 16,401.00 | 15,522.17 | 571,060 |
| 2023-10-19 | 16,601.00 | 16,796.00 | 16,503.00 | 16,613.00 | 15,722.81 | 365,448 |
| 2023-10-18 | 17,000.00 | 17,017.00 | 16,653.00 | 16,689.00 | 15,794.74 | 474,958 |
| 2023-10-17 | 17,040.00 | 17,082.00 | 16,870.00 | 17,016.00 | 16,104.21 | 408,654 |
| 2023-10-16 | 16,900.00 | 17,084.00 | 16,852.00 | 17,078.00 | 16,162.89 | 643,629 |
| 2023-10-13 | 17,345.00 | 17,345.00 | 16,967.00 | 16,967.00 | 16,057.84 | 426,796 |
| 2023-10-12 | 17,300.00 | 17,550.00 | 17,137.00 | 17,345.00 | 16,415.58 | 439,128 |
| 2023-10-11 | 17,271.00 | 17,506.00 | 16,998.00 | 17,470.00 | 16,533.89 | 772,153 |
| 2023-10-10 | 17,073.00 | 17,349.00 | 17,044.00 | 17,349.00 | 16,419.37 | 658,923 |
| 2023-10-09 | 17,203.00 | 17,471.00 | 16,973.00 | 17,004.00 | 16,092.86 | 1,703,617 |
| 2023-10-06 | 17,100.00 | 17,237.00 | 16,852.00 | 17,200.00 | 16,278.35 | 460,275 |
| 2023-10-05 | 17,000.00 | 17,141.00 | 16,921.00 | 17,059.00 | 16,144.91 | 583,153 |
| 2023-10-04 | 17,000.00 | 17,154.00 | 16,828.00 | 17,079.00 | 16,163.84 | 547,142 |
| 2023-10-03 | 17,164.00 | 17,250.00 | 16,921.00 | 16,950.00 | 16,041.75 | 386,737 |
| 2023-10-02 | 17,025.00 | 17,185.00 | 16,951.00 | 16,951.00 | 16,042.70 | 671,530 |
| 2023-09-29 | 17,550.00 | 17,550.00 | 17,103.00 | 17,182.00 | 16,261.32 | 886,683 |
| 2023-09-28 | 17,819.00 | 17,964.00 | 17,373.00 | 17,389.00 | 16,457.23 | 1,031,365 |
| 2023-09-27 | 17,494.00 | 18,286.00 | 17,325.00 | 17,797.00 | 16,843.36 | 1,727,828 |
| 2023-09-26 | 17,120.00 | 17,318.00 | 17,000.00 | 17,273.00 | 16,347.44 | 1,569,511 |
| 2023-09-22 | 17,500.00 | 17,500.00 | 17,050.00 | 17,271.00 | 16,345.55 | 894,209 |
| 2023-09-21 | 17,200.00 | 17,394.00 | 16,875.00 | 17,315.00 | 16,387.19 | 3,663,339 |
| 2023-09-20 | 17,100.00 | 17,388.00 | 16,951.00 | 17,330.00 | 16,401.39 | 1,385,079 |
| 2023-09-19 | 17,101.00 | 17,464.00 | 16,879.00 | 17,328.00 | 16,075.82 | 1,454,835 |
| 2023-09-18 | 17,220.00 | 17,220.00 | 16,710.00 | 17,101.00 | 15,865.23 | 1,428,503 |
| 2023-09-15 | 16,902.00 | 17,069.00 | 16,760.00 | 17,000.00 | 15,771.52 | 2,964,632 |
| 2023-09-14 | 16,771.00 | 16,868.00 | 16,500.00 | 16,796.00 | 15,582.27 | 787,892 |
| 2023-09-13 | 16,722.00 | 16,927.00 | 16,405.00 | 16,771.00 | 15,559.07 | 1,078,555 |
| 2023-09-12 | 16,310.00 | 16,570.00 | 16,310.00 | 16,504.00 | 15,311.37 | 625,593 |
| 2023-09-11 | 16,495.00 | 16,695.00 | 16,351.00 | 16,504.00 | 15,311.37 | 855,755 |
| 2023-09-08 | 16,395.00 | 16,498.00 | 16,141.00 | 16,457.00 | 15,267.76 | 992,574 |
| 2023-09-07 | 16,216.00 | 16,331.00 | 16,100.00 | 16,244.00 | 15,070.15 | 1,117,461 |
| 2023-09-06 | 16,310.00 | 16,689.00 | 16,200.00 | 16,379.00 | 15,195.40 | 1,857,530 |
| 2023-09-05 | 16,608.00 | 16,754.00 | 16,333.00 | 16,515.00 | 15,321.57 | 1,397,299 |
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.