Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 17,824.00 | 18,059.00 | 17,633.00 | 17,771.00 | 16,486.81 | 602,296 |
| 2023-06-07 | 17,725.00 | 18,050.00 | 17,685.00 | 17,685.00 | 16,407.02 | 581,575 |
| 2023-06-06 | 17,300.00 | 17,925.00 | 17,300.00 | 17,675.00 | 16,397.75 | 795,795 |
| 2023-06-05 | 17,289.00 | 17,563.00 | 17,229.00 | 17,560.00 | 16,291.06 | 626,135 |
| 2023-06-02 | 17,600.00 | 17,705.00 | 17,302.00 | 17,463.00 | 16,201.07 | 834,962 |
| 2023-06-01 | 17,000.00 | 17,619.00 | 17,000.00 | 17,521.00 | 16,254.87 | 748,916 |
| 2023-05-31 | 17,011.00 | 17,312.00 | 16,813.00 | 17,154.00 | 15,914.40 | 2,209,240 |
| 2023-05-30 | 17,000.00 | 17,474.00 | 17,000.00 | 17,158.00 | 15,918.11 | 662,019 |
| 2023-05-29 | 17,467.00 | 17,489.00 | 17,093.00 | 17,436.00 | 16,176.02 | 384,128 |
| 2023-05-26 | 17,300.00 | 17,467.00 | 17,167.00 | 17,434.00 | 16,174.16 | 511,821 |
| 2023-05-25 | 17,500.00 | 17,593.00 | 17,336.00 | 17,410.00 | 16,151.90 | 1,018,595 |
| 2023-05-24 | 17,001.00 | 17,521.00 | 17,001.00 | 17,520.00 | 16,253.95 | 1,004,759 |
| 2023-05-23 | 17,287.00 | 17,308.00 | 17,001.00 | 17,205.00 | 15,961.71 | 754,139 |
| 2023-05-22 | 16,772.00 | 17,308.00 | 16,657.00 | 17,122.00 | 15,884.71 | 881,504 |
| 2023-05-19 | 17,200.00 | 17,200.00 | 16,697.00 | 16,772.00 | 15,560.00 | 800,984 |
| 2023-05-18 | 16,904.00 | 17,055.00 | 16,850.00 | 16,932.00 | 15,708.44 | 833,828 |
| 2023-05-17 | 17,152.00 | 17,305.00 | 16,948.00 | 17,035.00 | 15,803.99 | 811,507 |
| 2023-05-16 | 17,581.00 | 17,581.00 | 17,094.00 | 17,452.00 | 16,190.86 | 873,302 |
| 2023-05-15 | 17,062.00 | 17,600.00 | 17,008.00 | 17,351.00 | 16,097.16 | 710,928 |
| 2023-05-12 | 17,018.00 | 17,666.00 | 16,910.00 | 17,500.00 | 16,235.39 | 2,491,380 |
| 2023-05-11 | 17,501.00 | 17,724.00 | 17,010.00 | 17,110.00 | 15,873.57 | 2,365,755 |
| 2023-05-10 | 18,009.00 | 18,153.00 | 17,655.00 | 17,720.00 | 16,439.49 | 1,045,312 |
| 2023-05-09 | 18,019.00 | 18,081.00 | 17,811.00 | 17,892.00 | 16,599.06 | 1,471,296 |
| 2023-05-08 | 17,777.00 | 18,135.00 | 17,777.00 | 17,975.00 | 16,676.07 | 820,208 |
| 2023-05-05 | 17,718.00 | 18,072.00 | 17,669.00 | 18,016.00 | 16,714.10 | 1,048,588 |
| 2023-05-04 | 17,996.00 | 18,499.00 | 17,710.00 | 18,013.00 | 16,711.32 | 1,660,632 |
| 2023-05-03 | 17,897.00 | 18,084.00 | 17,786.00 | 17,996.00 | 16,695.55 | 1,237,547 |
| 2023-05-02 | 18,078.00 | 18,227.00 | 17,926.00 | 18,137.00 | 16,826.36 | 1,052,599 |
| 2023-04-28 | 18,300.00 | 18,356.00 | 18,071.00 | 18,280.00 | 16,959.03 | 1,029,680 |
| 2023-04-26 | 18,116.00 | 18,220.00 | 17,986.00 | 18,220.00 | 16,903.36 | 747,466 |
| 2023-04-25 | 18,500.00 | 18,500.00 | 18,067.00 | 18,275.00 | 16,954.39 | 1,369,499 |
| 2023-04-24 | 17,903.00 | 18,419.00 | 17,903.00 | 18,392.00 | 17,062.93 | 1,268,938 |
| 2023-04-21 | 18,313.00 | 18,378.00 | 18,078.00 | 18,378.00 | 17,049.94 | 1,102,816 |
| 2023-04-20 | 18,190.00 | 18,246.00 | 17,968.00 | 18,167.00 | 16,854.19 | 923,682 |
| 2023-04-19 | 17,986.00 | 18,148.00 | 17,855.00 | 18,098.00 | 16,790.18 | 1,262,442 |
| 2023-04-18 | 18,650.00 | 18,650.00 | 17,849.00 | 17,986.00 | 16,686.27 | 1,074,778 |
| 2023-04-17 | 18,700.00 | 18,700.00 | 18,242.00 | 18,420.00 | 17,088.91 | 732,587 |
| 2023-04-14 | 18,775.00 | 18,777.00 | 18,442.00 | 18,600.00 | 17,255.90 | 559,293 |
| 2023-04-13 | 18,235.00 | 18,633.00 | 18,235.00 | 18,571.00 | 17,229.00 | 775,448 |
| 2023-04-12 | 18,300.00 | 18,629.00 | 18,269.00 | 18,595.00 | 17,251.26 | 680,179 |
| 2023-04-11 | 18,614.00 | 18,999.00 | 18,540.00 | 18,655.00 | 17,306.93 | 1,083,541 |
| 2023-04-06 | 18,550.00 | 18,923.00 | 18,550.00 | 18,676.00 | 17,326.41 | 847,837 |
| 2023-04-05 | 18,200.00 | 18,650.00 | 18,200.00 | 18,632.00 | 17,285.59 | 1,479,335 |
| 2023-04-04 | 18,356.00 | 18,502.00 | 18,183.00 | 18,450.00 | 17,116.74 | 1,074,066 |
| 2023-04-03 | 18,011.00 | 18,418.00 | 18,000.00 | 18,204.00 | 16,888.52 | 750,490 |
| 2023-03-31 | 18,499.00 | 18,527.00 | 18,177.00 | 18,318.00 | 16,994.28 | 761,165 |
| 2023-03-30 | 18,400.00 | 18,698.00 | 18,371.00 | 18,550.00 | 17,209.52 | 793,649 |
| 2023-03-29 | 18,694.00 | 18,694.00 | 18,163.00 | 18,497.00 | 17,160.35 | 712,993 |
| 2023-03-28 | 18,546.00 | 18,700.00 | 18,424.00 | 18,443.00 | 17,110.25 | 830,472 |
| 2023-03-27 | 18,000.00 | 18,737.00 | 18,000.00 | 18,546.00 | 17,205.80 | 879,324 |
| 2023-03-24 | 17,620.00 | 18,188.00 | 17,251.00 | 18,045.00 | 16,741.01 | 897,974 |
| 2023-03-23 | 17,025.00 | 18,057.00 | 17,025.00 | 17,923.00 | 16,627.82 | 1,087,794 |
| 2023-03-22 | 17,250.00 | 17,837.00 | 17,250.00 | 17,809.00 | 16,522.06 | 834,148 |
| 2023-03-20 | 17,501.00 | 17,743.00 | 17,145.00 | 17,734.00 | 16,452.48 | 993,169 |
| 2023-03-17 | 17,760.00 | 18,126.00 | 17,559.00 | 17,734.00 | 16,452.48 | 3,964,113 |
| 2023-03-16 | 17,500.00 | 17,856.00 | 17,500.00 | 17,778.00 | 16,493.30 | 3,443,856 |
| 2023-03-15 | 17,701.00 | 18,184.00 | 17,216.00 | 17,501.00 | 16,236.32 | 1,776,767 |
| 2023-03-14 | 18,131.00 | 18,300.00 | 17,720.00 | 17,975.00 | 16,676.07 | 1,834,083 |
| 2023-03-13 | 18,523.00 | 18,579.00 | 18,092.00 | 18,407.00 | 17,076.85 | 3,593,278 |
| 2023-03-10 | 17,403.00 | 18,694.00 | 17,403.00 | 18,694.00 | 17,343.11 | 3,564,981 |
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.