Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 17,020.00 | 17,020.00 | 16,600.00 | 16,608.00 | 15,407.85 | 871,545 |
| 2023-09-01 | 17,179.00 | 17,383.00 | 16,884.00 | 16,884.00 | 15,663.91 | 1,965,792 |
| 2023-08-31 | 17,300.00 | 17,598.00 | 16,907.00 | 17,220.00 | 15,975.63 | 2,813,945 |
| 2023-08-30 | 18,563.00 | 19,501.00 | 17,001.00 | 17,135.00 | 15,896.77 | 2,693,970 |
| 2023-08-29 | 18,700.00 | 18,745.00 | 18,561.00 | 18,604.00 | 17,259.61 | 543,508 |
| 2023-08-28 | 18,890.00 | 18,890.00 | 18,553.00 | 18,675.00 | 17,325.48 | 623,281 |
| 2023-08-25 | 18,800.00 | 18,861.00 | 18,610.00 | 18,675.00 | 17,325.48 | 586,076 |
| 2023-08-24 | 18,782.00 | 18,963.00 | 18,603.00 | 18,700.00 | 17,348.68 | 791,519 |
| 2023-08-23 | 18,610.00 | 18,817.00 | 18,565.00 | 18,733.00 | 17,379.29 | 815,288 |
| 2023-08-22 | 18,953.00 | 19,017.00 | 18,642.00 | 18,762.00 | 17,406.20 | 1,234,536 |
| 2023-08-21 | 18,861.00 | 19,220.00 | 18,828.00 | 19,057.00 | 17,679.88 | 521,378 |
| 2023-08-18 | 19,051.00 | 19,238.00 | 18,599.00 | 18,874.00 | 17,510.10 | 1,339,281 |
| 2023-08-17 | 19,051.00 | 19,562.00 | 19,051.00 | 19,348.00 | 17,949.85 | 807,886 |
| 2023-08-16 | 19,445.00 | 19,551.00 | 19,089.00 | 19,527.00 | 18,115.91 | 593,233 |
| 2023-08-15 | 19,100.00 | 19,631.00 | 19,100.00 | 19,515.00 | 18,104.78 | 483,703 |
| 2023-08-14 | 19,800.00 | 19,892.00 | 19,217.00 | 19,505.00 | 18,095.50 | 736,247 |
| 2023-08-11 | 19,765.00 | 20,088.00 | 19,706.00 | 19,846.00 | 18,411.86 | 567,789 |
| 2023-08-10 | 19,700.00 | 20,000.00 | 19,556.00 | 19,944.00 | 18,502.78 | 676,062 |
| 2023-08-08 | 19,620.00 | 19,750.00 | 19,350.00 | 19,750.00 | 18,322.80 | 544,631 |
| 2023-08-07 | 19,300.00 | 19,797.00 | 19,176.00 | 19,539.00 | 18,127.05 | 706,357 |
| 2023-08-04 | 18,840.00 | 19,296.00 | 18,815.00 | 19,296.00 | 17,901.61 | 1,192,639 |
| 2023-08-03 | 19,300.00 | 19,300.00 | 18,760.00 | 18,855.00 | 17,492.48 | 462,768 |
| 2023-08-02 | 19,108.00 | 19,303.00 | 18,966.00 | 19,005.00 | 17,631.64 | 922,626 |
| 2023-08-01 | 19,085.00 | 19,524.00 | 19,000.00 | 19,383.00 | 17,982.32 | 613,935 |
| 2023-07-31 | 19,450.00 | 19,450.00 | 19,109.00 | 19,179.00 | 17,793.06 | 528,161 |
| 2023-07-28 | 19,200.00 | 19,346.00 | 19,025.00 | 19,243.00 | 17,852.44 | 434,850 |
| 2023-07-27 | 19,190.00 | 19,282.00 | 18,968.00 | 19,200.00 | 17,812.54 | 553,650 |
| 2023-07-26 | 19,301.00 | 19,388.00 | 18,892.00 | 18,965.00 | 17,594.53 | 671,367 |
| 2023-07-25 | 19,400.00 | 19,575.00 | 19,172.00 | 19,200.00 | 17,812.54 | 699,878 |
| 2023-07-24 | 19,198.00 | 19,492.00 | 19,108.00 | 19,381.00 | 17,980.46 | 723,226 |
| 2023-07-21 | 18,633.00 | 19,166.00 | 18,633.00 | 19,166.00 | 17,781.00 | 843,655 |
| 2023-07-20 | 18,800.00 | 18,945.00 | 18,580.00 | 18,800.00 | 17,441.45 | 878,330 |
| 2023-07-19 | 18,790.00 | 18,843.00 | 18,525.00 | 18,662.00 | 17,313.42 | 647,688 |
| 2023-07-18 | 18,550.00 | 18,800.00 | 18,140.00 | 18,677.00 | 17,327.34 | 1,100,015 |
| 2023-07-17 | 18,260.00 | 18,545.00 | 18,159.00 | 18,234.00 | 16,916.35 | 1,356,212 |
| 2023-07-14 | 18,182.00 | 18,400.00 | 18,110.00 | 18,266.00 | 16,946.04 | 741,739 |
| 2023-07-13 | 18,203.00 | 18,295.00 | 17,960.00 | 18,176.00 | 16,862.54 | 488,032 |
| 2023-07-12 | 17,982.00 | 18,172.00 | 17,957.00 | 18,150.00 | 16,838.42 | 1,198,651 |
| 2023-07-11 | 17,807.00 | 18,192.00 | 17,700.00 | 17,905.00 | 16,611.13 | 836,938 |
| 2023-07-10 | 17,700.00 | 17,807.00 | 17,606.00 | 17,807.00 | 16,520.21 | 444,589 |
| 2023-07-07 | 18,190.00 | 18,190.00 | 17,723.00 | 17,896.00 | 16,602.78 | 495,117 |
| 2023-07-06 | 18,250.00 | 18,250.00 | 17,921.00 | 17,921.00 | 16,625.97 | 648,271 |
| 2023-07-05 | 18,010.00 | 18,380.00 | 18,010.00 | 18,248.00 | 16,929.34 | 437,046 |
| 2023-07-04 | 18,181.00 | 18,412.00 | 18,123.00 | 18,307.00 | 16,984.08 | 350,006 |
| 2023-07-03 | 18,376.00 | 18,675.00 | 18,309.00 | 18,341.00 | 17,015.62 | 638,752 |
| 2023-06-30 | 18,399.00 | 18,482.00 | 18,075.00 | 18,362.00 | 17,035.10 | 924,812 |
| 2023-06-29 | 18,000.00 | 18,287.00 | 18,000.00 | 18,100.00 | 16,792.03 | 517,225 |
| 2023-06-28 | 17,550.00 | 18,257.00 | 17,550.00 | 18,116.00 | 16,806.88 | 433,515 |
| 2023-06-27 | 18,250.00 | 18,253.00 | 17,718.00 | 17,900.00 | 16,606.49 | 729,536 |
| 2023-06-26 | 18,025.00 | 18,482.00 | 18,025.00 | 18,257.00 | 16,937.69 | 739,721 |
| 2023-06-23 | 18,320.00 | 18,442.00 | 18,167.00 | 18,351.00 | 17,024.90 | 756,877 |
| 2023-06-22 | 18,300.00 | 18,462.00 | 18,068.00 | 18,420.00 | 17,088.91 | 599,264 |
| 2023-06-21 | 18,301.00 | 18,672.00 | 18,301.00 | 18,462.00 | 17,127.87 | 491,571 |
| 2023-06-20 | 18,800.00 | 18,967.00 | 18,589.00 | 18,740.00 | 17,385.79 | 913,776 |
| 2023-06-19 | 18,782.00 | 18,835.00 | 18,537.00 | 18,718.00 | 17,365.38 | 782,188 |
| 2023-06-15 | 18,400.00 | 18,900.00 | 18,158.00 | 18,843.00 | 17,481.34 | 5,409,807 |
| 2023-06-14 | 18,280.00 | 18,600.00 | 18,218.00 | 18,429.00 | 17,097.26 | 1,381,997 |
| 2023-06-13 | 18,095.00 | 18,272.00 | 17,852.00 | 18,211.00 | 16,895.01 | 1,004,894 |
| 2023-06-12 | 17,900.00 | 17,993.00 | 17,743.00 | 17,935.00 | 16,638.96 | 578,527 |
| 2023-06-09 | 17,771.00 | 18,205.00 | 17,771.00 | 17,930.00 | 16,634.32 | 829,955 |
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.