Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 17,050.00 | 17,847.00 | 17,001.00 | 17,807.00 | 16,520.21 | 3,705,821 |
| 2023-03-08 | 16,203.00 | 17,025.00 | 16,153.00 | 17,025.00 | 15,794.72 | 3,088,801 |
| 2023-03-07 | 16,651.00 | 16,865.00 | 16,125.00 | 16,259.00 | 15,084.07 | 1,176,665 |
| 2023-03-06 | 16,807.00 | 17,300.00 | 16,807.00 | 16,878.00 | 15,658.34 | 1,136,661 |
| 2023-03-03 | 16,740.00 | 17,274.00 | 16,547.00 | 17,250.00 | 16,003.46 | 3,284,385 |
| 2023-03-02 | 15,980.00 | 17,500.00 | 15,890.00 | 16,874.00 | 15,654.63 | 4,528,010 |
| 2023-03-01 | 14,301.00 | 16,075.00 | 13,775.00 | 16,075.00 | 14,913.37 | 3,433,436 |
| 2023-02-28 | 14,457.00 | 14,626.00 | 14,151.00 | 14,189.00 | 13,163.66 | 2,494,268 |
| 2023-02-27 | 14,500.00 | 14,637.00 | 14,252.00 | 14,548.00 | 13,496.71 | 625,073 |
| 2023-02-24 | 14,550.00 | 14,825.00 | 14,550.00 | 14,564.00 | 13,511.56 | 521,882 |
| 2023-02-23 | 14,555.00 | 14,895.00 | 14,543.00 | 14,670.00 | 13,609.90 | 1,352,036 |
| 2023-02-22 | 14,701.00 | 15,140.00 | 14,439.00 | 14,818.00 | 13,747.20 | 1,686,146 |
| 2023-02-21 | 14,800.00 | 15,148.00 | 14,710.00 | 14,958.00 | 13,877.09 | 628,830 |
| 2023-02-20 | 14,700.00 | 14,948.00 | 14,600.00 | 14,841.00 | 13,768.54 | 687,442 |
| 2023-02-17 | 14,885.00 | 14,938.00 | 14,726.00 | 14,778.00 | 13,710.09 | 423,478 |
| 2023-02-16 | 15,108.00 | 15,163.00 | 14,830.00 | 14,939.00 | 13,859.46 | 661,734 |
| 2023-02-15 | 14,803.00 | 15,184.00 | 14,776.00 | 15,039.00 | 13,952.23 | 624,107 |
| 2023-02-14 | 14,836.00 | 15,039.00 | 14,771.00 | 14,919.00 | 13,840.90 | 519,180 |
| 2023-02-13 | 14,550.00 | 14,900.00 | 14,550.00 | 14,866.00 | 13,791.73 | 505,293 |
| 2023-02-10 | 14,789.00 | 14,848.00 | 14,567.00 | 14,737.00 | 13,672.06 | 375,136 |
| 2023-02-09 | 14,812.00 | 14,881.00 | 14,686.00 | 14,811.00 | 13,740.71 | 737,513 |
| 2023-02-08 | 14,821.00 | 14,847.00 | 14,550.00 | 14,811.00 | 13,740.71 | 729,102 |
| 2023-02-07 | 14,958.00 | 15,310.00 | 14,635.00 | 14,734.00 | 13,669.27 | 669,424 |
| 2023-02-06 | 14,933.00 | 15,129.00 | 14,760.00 | 14,958.00 | 13,877.09 | 886,373 |
| 2023-02-03 | 14,620.00 | 14,953.00 | 14,620.00 | 14,952.00 | 13,871.52 | 703,421 |
| 2023-02-02 | 14,850.00 | 14,954.00 | 14,670.00 | 14,846.00 | 13,773.18 | 961,616 |
| 2023-02-01 | 15,136.00 | 15,274.00 | 14,644.00 | 14,818.00 | 13,747.20 | 1,067,645 |
| 2023-01-31 | 14,851.00 | 15,272.00 | 14,510.00 | 15,118.00 | 14,025.52 | 2,528,599 |
| 2023-01-30 | 15,100.00 | 15,327.00 | 14,757.00 | 14,851.00 | 13,777.82 | 1,484,862 |
| 2023-01-27 | 14,800.00 | 15,359.00 | 14,800.00 | 15,359.00 | 14,249.11 | 1,321,031 |
| 2023-01-26 | 14,367.00 | 15,193.00 | 14,183.00 | 14,796.00 | 13,726.79 | 1,415,095 |
| 2023-01-25 | 14,441.00 | 14,606.00 | 14,252.00 | 14,268.00 | 13,236.95 | 872,192 |
| 2023-01-24 | 14,750.00 | 14,824.00 | 14,472.00 | 14,581.00 | 13,527.33 | 581,682 |
| 2023-01-23 | 14,350.00 | 14,980.00 | 14,326.00 | 14,749.00 | 13,683.19 | 768,429 |
| 2023-01-20 | 14,600.00 | 14,792.00 | 14,403.00 | 14,547.00 | 13,495.79 | 907,313 |
| 2023-01-19 | 14,522.00 | 14,873.00 | 14,522.00 | 14,715.00 | 13,651.65 | 567,793 |
| 2023-01-18 | 14,755.00 | 15,341.00 | 14,694.00 | 14,746.00 | 13,680.41 | 905,109 |
| 2023-01-17 | 14,599.00 | 15,160.00 | 14,497.00 | 14,970.00 | 13,888.22 | 1,469,752 |
| 2023-01-16 | 14,225.00 | 14,767.00 | 14,225.00 | 14,653.00 | 13,594.13 | 764,539 |
| 2023-01-13 | 14,102.00 | 14,340.00 | 14,050.00 | 14,300.00 | 13,266.63 | 766,935 |
| 2023-01-12 | 14,107.00 | 14,364.00 | 13,980.00 | 14,183.00 | 13,158.09 | 670,140 |
| 2023-01-11 | 13,950.00 | 14,250.00 | 13,850.00 | 14,154.00 | 13,131.19 | 1,019,573 |
| 2023-01-10 | 14,280.00 | 14,280.00 | 13,848.00 | 13,986.00 | 12,975.33 | 769,796 |
| 2023-01-09 | 14,000.00 | 14,328.00 | 13,899.00 | 14,278.00 | 13,246.22 | 1,024,446 |
| 2023-01-06 | 13,569.00 | 14,127.00 | 13,569.00 | 13,990.00 | 12,979.04 | 681,787 |
| 2023-01-05 | 13,760.00 | 14,025.00 | 13,544.00 | 13,881.00 | 12,877.91 | 465,607 |
| 2023-01-04 | 13,690.00 | 13,809.00 | 13,455.00 | 13,726.00 | 12,734.11 | 694,237 |
| 2023-01-03 | 13,600.00 | 13,772.00 | 13,444.00 | 13,670.00 | 12,682.16 | 678,454 |
| 2022-12-30 | 13,450.00 | 13,633.00 | 13,421.00 | 13,633.00 | 12,647.83 | 362,261 |
| 2022-12-29 | 13,402.00 | 13,675.00 | 13,402.00 | 13,634.00 | 12,648.76 | 407,865 |
| 2022-12-28 | 13,800.00 | 13,881.00 | 13,500.00 | 13,597.00 | 12,614.44 | 576,390 |
| 2022-12-23 | 13,805.00 | 14,008.00 | 13,683.00 | 14,008.00 | 12,995.74 | 135,536 |
| 2022-12-22 | 13,900.00 | 13,900.00 | 13,600.00 | 13,733.00 | 12,740.61 | 270,492 |
| 2022-12-21 | 13,680.00 | 13,796.00 | 13,566.00 | 13,702.00 | 12,711.85 | 368,879 |
| 2022-12-20 | 13,579.00 | 13,720.00 | 13,328.00 | 13,576.00 | 12,594.95 | 473,128 |
| 2022-12-19 | 13,564.00 | 13,874.00 | 13,514.00 | 13,599.00 | 12,616.29 | 630,435 |
| 2022-12-15 | 13,904.00 | 13,982.00 | 13,420.00 | 13,563.00 | 12,582.89 | 3,984,489 |
| 2022-12-14 | 14,076.00 | 14,376.00 | 13,786.00 | 13,904.00 | 12,899.25 | 1,168,480 |
| 2022-12-13 | 14,083.00 | 14,407.00 | 14,083.00 | 14,174.00 | 13,149.74 | 993,982 |
| 2022-12-12 | 14,389.00 | 14,389.00 | 13,958.00 | 14,055.00 | 13,039.34 | 983,340 |
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.