Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 14,013.00 | 14,347.00 | 14,013.00 | 14,095.00 | 13,076.45 | 553,366 |
| 2022-12-08 | 14,426.00 | 14,426.00 | 13,952.00 | 14,163.00 | 13,139.53 | 779,409 |
| 2022-12-07 | 14,387.00 | 14,505.00 | 14,127.00 | 14,127.00 | 13,106.14 | 949,511 |
| 2022-12-06 | 14,273.00 | 14,433.00 | 14,122.00 | 14,427.00 | 13,384.46 | 832,576 |
| 2022-12-05 | 14,500.00 | 14,737.00 | 14,175.00 | 14,273.00 | 13,241.59 | 876,870 |
| 2022-12-02 | 13,778.00 | 14,469.00 | 13,756.00 | 14,436.00 | 13,392.81 | 1,390,881 |
| 2022-12-01 | 14,400.00 | 14,988.00 | 13,568.00 | 13,568.00 | 12,587.53 | 2,138,767 |
| 2022-11-30 | 14,285.00 | 14,541.00 | 14,102.00 | 14,187.00 | 13,161.80 | 3,289,404 |
| 2022-11-29 | 14,900.00 | 14,900.00 | 14,126.00 | 14,275.00 | 13,243.44 | 898,976 |
| 2022-11-28 | 14,450.00 | 14,659.00 | 14,315.00 | 14,551.00 | 13,499.50 | 1,019,821 |
| 2022-11-25 | 14,915.00 | 14,915.00 | 14,358.00 | 14,500.00 | 13,452.18 | 636,101 |
| 2022-11-24 | 14,710.00 | 15,100.00 | 14,709.00 | 14,780.00 | 13,711.95 | 425,067 |
| 2022-11-23 | 14,500.00 | 14,950.00 | 14,497.00 | 14,939.00 | 13,859.46 | 707,441 |
| 2022-11-22 | 14,700.00 | 14,980.00 | 14,373.00 | 14,519.00 | 13,469.81 | 895,197 |
| 2022-11-21 | 14,729.00 | 15,153.00 | 14,729.00 | 14,934.00 | 13,854.82 | 590,123 |
| 2022-11-18 | 14,903.00 | 15,134.00 | 14,742.00 | 14,986.00 | 13,903.06 | 660,328 |
| 2022-11-17 | 15,331.00 | 15,621.00 | 14,906.00 | 14,906.00 | 13,828.84 | 750,391 |
| 2022-11-16 | 15,594.00 | 15,616.00 | 15,204.00 | 15,494.00 | 14,374.35 | 720,797 |
| 2022-11-15 | 15,036.00 | 15,480.00 | 14,760.00 | 15,416.00 | 14,301.99 | 1,264,090 |
| 2022-11-14 | 15,200.00 | 15,398.00 | 14,914.00 | 15,036.00 | 13,949.45 | 735,213 |
| 2022-11-11 | 15,206.00 | 15,511.00 | 15,063.00 | 15,111.00 | 14,019.03 | 974,626 |
| 2022-11-10 | 14,951.00 | 15,396.00 | 14,839.00 | 15,332.00 | 14,224.06 | 697,582 |
| 2022-11-09 | 14,980.00 | 15,199.00 | 14,541.00 | 15,195.00 | 14,096.96 | 743,678 |
| 2022-11-08 | 14,783.00 | 15,150.00 | 14,592.00 | 14,775.00 | 13,707.31 | 762,109 |
| 2022-11-07 | 14,512.00 | 14,905.00 | 14,512.00 | 14,893.00 | 13,816.78 | 1,328,048 |
| 2022-11-04 | 14,488.00 | 14,830.00 | 14,371.00 | 14,772.00 | 13,704.53 | 1,092,487 |
| 2022-11-03 | 14,990.00 | 14,990.00 | 14,347.00 | 14,493.00 | 13,445.69 | 786,025 |
| 2022-11-02 | 15,331.00 | 15,331.00 | 14,735.00 | 14,832.00 | 13,760.19 | 1,263,694 |
| 2022-11-01 | 15,001.00 | 15,837.00 | 14,926.00 | 15,069.00 | 13,980.06 | 1,169,380 |
| 2022-10-31 | 15,487.00 | 15,487.00 | 15,113.00 | 15,126.00 | 14,032.95 | 811,639 |
| 2022-10-28 | 15,093.00 | 15,311.00 | 14,900.00 | 15,231.00 | 14,130.36 | 767,639 |
| 2022-10-27 | 15,136.00 | 15,460.00 | 14,940.00 | 15,093.00 | 14,002.33 | 1,241,704 |
| 2022-10-26 | 15,000.00 | 15,352.00 | 14,918.00 | 15,259.00 | 14,156.33 | 439,004 |
| 2022-10-25 | 14,610.00 | 15,079.00 | 14,610.00 | 15,033.00 | 13,946.67 | 703,016 |
| 2022-10-24 | 15,000.00 | 15,188.00 | 14,621.00 | 14,734.00 | 13,669.27 | 1,251,726 |
| 2022-10-21 | 14,613.00 | 14,951.00 | 14,178.00 | 14,854.00 | 13,780.60 | 776,614 |
| 2022-10-20 | 14,610.00 | 14,974.00 | 14,363.00 | 14,613.00 | 13,557.02 | 1,068,844 |
| 2022-10-19 | 15,204.00 | 15,336.00 | 14,995.00 | 15,010.00 | 13,925.33 | 1,093,731 |
| 2022-10-18 | 15,050.00 | 15,264.00 | 15,050.00 | 15,204.00 | 14,105.31 | 693,739 |
| 2022-10-17 | 14,515.00 | 15,138.00 | 14,515.00 | 15,133.00 | 14,039.44 | 1,371,811 |
| 2022-10-14 | 14,443.00 | 14,868.00 | 14,351.00 | 14,624.00 | 13,567.22 | 1,442,328 |
| 2022-10-13 | 14,699.00 | 14,699.00 | 14,022.00 | 14,443.00 | 13,399.30 | 1,025,417 |
| 2022-10-12 | 14,714.00 | 14,714.00 | 14,014.00 | 14,211.00 | 13,184.07 | 899,863 |
| 2022-10-11 | 13,900.00 | 14,799.00 | 13,750.00 | 14,093.00 | 13,074.59 | 1,064,802 |
| 2022-10-10 | 14,030.00 | 14,231.00 | 13,657.00 | 13,961.00 | 12,952.13 | 1,145,582 |
| 2022-10-07 | 14,200.00 | 14,560.00 | 13,960.00 | 14,113.00 | 13,093.15 | 1,244,735 |
| 2022-10-06 | 14,000.00 | 14,380.00 | 13,897.00 | 14,036.00 | 13,021.71 | 1,176,025 |
| 2022-10-05 | 13,932.00 | 14,066.00 | 13,764.00 | 13,983.00 | 12,972.54 | 1,322,939 |
| 2022-10-04 | 13,500.00 | 13,958.00 | 13,500.00 | 13,948.00 | 12,940.07 | 1,071,895 |
| 2022-10-03 | 13,428.00 | 13,660.00 | 13,272.00 | 13,534.00 | 12,555.99 | 692,738 |
| 2022-09-30 | 13,100.00 | 13,728.00 | 13,025.00 | 13,428.00 | 12,457.65 | 1,349,785 |
| 2022-09-29 | 13,585.00 | 13,585.00 | 13,059.00 | 13,110.00 | 12,162.63 | 1,398,157 |
| 2022-09-28 | 13,349.00 | 13,706.00 | 13,236.00 | 13,553.00 | 12,573.62 | 1,077,283 |
| 2022-09-27 | 13,600.00 | 13,728.00 | 13,045.00 | 13,400.00 | 12,431.67 | 1,961,054 |
| 2022-09-26 | 14,000.00 | 14,000.00 | 13,384.00 | 13,470.00 | 12,496.61 | 925,113 |
| 2022-09-23 | 13,600.00 | 13,952.00 | 13,538.00 | 13,843.00 | 12,842.66 | 1,479,659 |
| 2022-09-22 | 13,550.00 | 13,781.00 | 13,267.00 | 13,760.00 | 12,765.66 | 1,523,529 |
| 2022-09-21 | 13,705.00 | 13,815.00 | 13,528.00 | 13,676.00 | 12,687.73 | 961,365 |
| 2022-09-20 | 14,006.00 | 14,216.00 | 13,854.00 | 14,041.00 | 12,723.91 | 926,872 |
| 2022-09-19 | 14,000.00 | 14,138.00 | 13,704.00 | 13,992.00 | 12,679.51 | 890,025 |
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.