Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 14,200.00 | 14,288.00 | 14,015.00 | 14,030.00 | 12,713.94 | 2,955,586 |
| 2022-09-15 | 14,421.00 | 14,707.00 | 14,257.00 | 14,257.00 | 12,919.65 | 2,315,577 |
| 2022-09-14 | 14,400.00 | 14,505.00 | 14,200.00 | 14,441.00 | 13,086.39 | 994,367 |
| 2022-09-13 | 15,095.00 | 15,316.00 | 14,511.00 | 14,532.00 | 13,168.85 | 1,091,330 |
| 2022-09-12 | 15,660.00 | 15,688.00 | 14,949.00 | 15,095.00 | 13,679.04 | 1,119,127 |
| 2022-09-09 | 14,635.00 | 15,600.00 | 14,635.00 | 15,461.00 | 14,010.71 | 1,400,618 |
| 2022-09-08 | 14,400.00 | 14,980.00 | 14,221.00 | 14,818.00 | 13,428.02 | 1,194,276 |
| 2022-09-07 | 14,825.00 | 14,825.00 | 13,882.00 | 14,322.00 | 12,978.55 | 1,279,918 |
| 2022-09-06 | 15,000.00 | 15,000.00 | 14,400.00 | 14,437.00 | 13,082.76 | 815,805 |
| 2022-09-05 | 15,586.00 | 15,586.00 | 14,611.00 | 14,736.00 | 13,353.72 | 938,891 |
| 2022-09-02 | 15,533.00 | 15,584.00 | 14,947.00 | 15,115.00 | 13,697.16 | 1,330,808 |
| 2022-09-01 | 14,658.00 | 15,689.00 | 14,658.00 | 15,689.00 | 14,217.32 | 2,866,441 |
| 2022-08-31 | 13,901.00 | 14,960.00 | 13,901.00 | 14,750.00 | 13,366.40 | 2,976,660 |
| 2022-08-30 | 14,489.00 | 14,563.00 | 13,877.00 | 14,002.00 | 12,688.57 | 644,016 |
| 2022-08-29 | 14,489.00 | 14,500.00 | 13,860.00 | 14,374.00 | 13,025.67 | 808,926 |
| 2022-08-26 | 14,799.00 | 14,799.00 | 14,229.00 | 14,501.00 | 13,140.76 | 632,763 |
| 2022-08-25 | 14,354.00 | 14,579.00 | 14,155.00 | 14,441.00 | 13,086.39 | 1,122,786 |
| 2022-08-24 | 14,580.00 | 14,620.00 | 14,060.00 | 14,091.00 | 12,769.22 | 1,072,982 |
| 2022-08-23 | 14,800.00 | 14,999.00 | 14,579.00 | 14,579.00 | 13,211.44 | 747,012 |
| 2022-08-22 | 14,900.00 | 15,135.00 | 14,603.00 | 14,911.00 | 13,512.30 | 646,800 |
| 2022-08-19 | 15,350.00 | 15,378.00 | 14,743.00 | 14,743.00 | 13,360.06 | 1,043,464 |
| 2022-08-18 | 15,900.00 | 15,900.00 | 15,202.00 | 15,328.00 | 13,890.18 | 736,402 |
| 2022-08-17 | 15,564.00 | 16,258.00 | 15,544.00 | 15,711.00 | 14,237.26 | 1,331,877 |
| 2022-08-16 | 15,643.00 | 15,750.00 | 15,457.50 | 15,644.00 | 14,176.54 | 743,265 |
| 2022-08-15 | 15,606.00 | 15,767.00 | 15,358.00 | 15,647.00 | 14,179.26 | 982,996 |
| 2022-08-12 | 15,000.00 | 15,671.00 | 14,975.00 | 15,505.00 | 14,050.58 | 1,067,691 |
| 2022-08-11 | 15,000.00 | 15,345.00 | 14,872.00 | 15,200.00 | 13,774.19 | 955,411 |
| 2022-08-10 | 14,644.00 | 15,085.00 | 14,560.00 | 15,002.00 | 13,594.76 | 565,727 |
| 2022-08-08 | 14,999.00 | 15,086.00 | 14,644.00 | 14,990.00 | 13,583.89 | 686,314 |
| 2022-08-05 | 14,300.00 | 14,776.00 | 14,300.00 | 14,692.00 | 13,313.84 | 867,195 |
| 2022-08-04 | 14,960.00 | 14,960.00 | 14,101.00 | 14,298.00 | 12,956.80 | 1,096,802 |
| 2022-08-03 | 14,900.00 | 14,900.00 | 14,535.00 | 14,558.00 | 13,192.41 | 885,328 |
| 2022-08-02 | 14,959.00 | 14,959.00 | 14,394.00 | 14,626.00 | 13,254.03 | 980,829 |
| 2022-08-01 | 14,600.00 | 14,924.00 | 14,136.00 | 14,669.00 | 13,293.00 | 1,235,555 |
| 2022-07-29 | 15,200.00 | 15,588.00 | 14,516.00 | 14,520.00 | 13,157.98 | 1,711,536 |
| 2022-07-28 | 15,749.00 | 15,749.00 | 15,349.00 | 15,383.00 | 13,940.02 | 928,738 |
| 2022-07-27 | 15,800.00 | 15,898.00 | 15,404.00 | 15,500.00 | 14,046.05 | 1,236,474 |
| 2022-07-26 | 15,192.00 | 15,834.00 | 15,192.00 | 15,637.00 | 14,170.20 | 1,297,828 |
| 2022-07-25 | 15,073.00 | 15,577.00 | 15,072.00 | 15,409.00 | 13,963.59 | 1,264,123 |
| 2022-07-22 | 15,189.00 | 15,680.00 | 14,851.00 | 15,539.00 | 14,081.39 | 1,684,334 |
| 2022-07-21 | 14,750.00 | 15,331.00 | 14,750.00 | 15,189.00 | 13,764.22 | 1,243,174 |
| 2022-07-20 | 15,190.00 | 15,267.00 | 14,919.50 | 14,971.00 | 13,566.67 | 842,737 |
| 2022-07-19 | 14,900.00 | 15,048.00 | 14,768.00 | 15,026.00 | 13,616.51 | 978,172 |
| 2022-07-18 | 14,405.00 | 15,399.00 | 14,405.00 | 15,009.00 | 13,601.11 | 1,329,275 |
| 2022-07-15 | 14,649.00 | 14,649.00 | 14,085.00 | 14,550.00 | 13,185.16 | 839,797 |
| 2022-07-14 | 13,876.00 | 14,407.00 | 13,876.00 | 14,237.00 | 12,901.52 | 913,209 |
| 2022-07-13 | 14,467.00 | 14,700.00 | 13,910.00 | 14,224.00 | 12,889.74 | 1,219,269 |
| 2022-07-12 | 14,534.00 | 14,898.00 | 14,310.00 | 14,790.00 | 13,402.65 | 1,075,648 |
| 2022-07-11 | 14,691.00 | 14,751.00 | 14,255.00 | 14,719.00 | 13,338.31 | 820,618 |
| 2022-07-08 | 14,129.00 | 14,820.00 | 14,002.00 | 14,692.00 | 13,313.84 | 1,104,199 |
| 2022-07-07 | 13,182.00 | 14,250.00 | 13,182.00 | 14,239.00 | 12,903.34 | 1,231,974 |
| 2022-07-06 | 13,148.00 | 13,582.00 | 13,128.00 | 13,581.00 | 12,307.06 | 1,441,060 |
| 2022-07-05 | 13,888.00 | 14,065.00 | 12,889.00 | 13,200.00 | 11,961.80 | 1,708,264 |
| 2022-07-04 | 14,450.00 | 14,450.00 | 13,772.00 | 13,886.00 | 12,583.45 | 989,573 |
| 2022-07-01 | 13,801.00 | 14,315.00 | 13,801.00 | 14,052.00 | 12,733.88 | 713,407 |
| 2022-06-30 | 14,499.00 | 14,499.00 | 13,832.00 | 13,904.00 | 12,599.76 | 1,111,214 |
| 2022-06-29 | 14,424.00 | 14,548.00 | 14,044.00 | 14,285.00 | 12,945.02 | 853,605 |
| 2022-06-28 | 14,300.00 | 14,734.00 | 14,117.00 | 14,662.00 | 13,286.66 | 1,219,800 |
| 2022-06-27 | 13,800.00 | 14,300.00 | 13,800.00 | 14,226.00 | 12,891.56 | 720,664 |
| 2022-06-24 | 13,300.00 | 13,783.00 | 13,259.00 | 13,783.00 | 12,490.11 | 1,000,992 |
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.