Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 13,526.00 | 13,564.00 | 13,221.00 | 13,287.00 | 12,040.64 | 628,910 |
| 2022-06-22 | 13,277.00 | 13,552.50 | 13,277.00 | 13,526.00 | 12,257.22 | 634,493 |
| 2022-06-21 | 13,581.00 | 13,930.00 | 13,461.00 | 13,599.00 | 12,323.37 | 812,375 |
| 2022-06-20 | 13,781.00 | 14,000.00 | 13,510.00 | 13,628.00 | 12,349.65 | 409,250 |
| 2022-06-17 | 13,917.00 | 14,237.50 | 13,550.00 | 13,737.00 | 12,448.42 | 3,089,482 |
| 2022-06-15 | 13,500.00 | 14,329.00 | 13,500.00 | 14,329.00 | 12,984.89 | 3,022,055 |
| 2022-06-14 | 13,810.00 | 13,932.00 | 13,628.00 | 13,897.00 | 12,593.42 | 838,350 |
| 2022-06-13 | 13,901.00 | 13,938.00 | 13,356.00 | 13,781.00 | 12,488.30 | 626,449 |
| 2022-06-10 | 14,201.00 | 14,239.00 | 14,000.00 | 14,029.00 | 12,713.03 | 603,123 |
| 2022-06-09 | 14,585.00 | 14,715.00 | 14,150.00 | 14,153.00 | 12,825.40 | 784,395 |
| 2022-06-08 | 14,600.00 | 15,011.00 | 14,600.00 | 14,716.00 | 13,335.59 | 909,680 |
| 2022-06-07 | 15,300.00 | 15,398.00 | 14,651.00 | 14,696.00 | 13,317.47 | 958,857 |
| 2022-06-06 | 15,470.00 | 15,470.00 | 15,188.00 | 15,270.00 | 13,837.62 | 436,709 |
| 2022-06-03 | 15,500.00 | 15,594.50 | 15,279.00 | 15,463.00 | 14,012.52 | 576,511 |
| 2022-06-02 | 15,440.00 | 15,627.00 | 15,110.00 | 15,189.00 | 13,764.22 | 977,750 |
| 2022-06-01 | 16,199.00 | 16,199.00 | 15,400.00 | 15,488.00 | 14,035.18 | 1,183,246 |
| 2022-05-31 | 15,931.00 | 16,250.00 | 15,900.00 | 16,164.00 | 14,647.76 | 2,541,184 |
| 2022-05-30 | 16,054.00 | 16,063.00 | 15,728.00 | 15,930.00 | 14,435.71 | 1,116,923 |
| 2022-05-27 | 15,771.00 | 16,054.00 | 15,600.00 | 15,925.00 | 14,431.18 | 1,011,226 |
| 2022-05-26 | 15,267.00 | 15,972.00 | 15,267.00 | 15,928.00 | 14,433.90 | 949,057 |
| 2022-05-25 | 15,565.00 | 15,799.00 | 15,294.00 | 15,447.00 | 13,998.02 | 1,656,124 |
| 2022-05-24 | 15,501.00 | 15,717.00 | 15,432.00 | 15,622.00 | 14,156.61 | 781,446 |
| 2022-05-23 | 15,501.00 | 16,020.00 | 15,500.00 | 15,727.00 | 14,251.76 | 684,229 |
| 2022-05-20 | 15,510.00 | 16,265.00 | 15,510.00 | 15,835.00 | 14,349.63 | 1,554,584 |
| 2022-05-19 | 15,500.00 | 15,557.00 | 15,200.00 | 15,454.00 | 14,004.36 | 1,700,200 |
| 2022-05-18 | 15,731.00 | 15,950.00 | 15,624.00 | 15,708.00 | 14,234.54 | 1,237,344 |
| 2022-05-17 | 15,681.00 | 15,963.00 | 15,670.00 | 15,800.00 | 14,317.91 | 1,134,874 |
| 2022-05-16 | 15,780.00 | 15,850.00 | 15,595.00 | 15,642.00 | 14,174.73 | 933,269 |
| 2022-05-13 | 15,270.00 | 15,830.00 | 15,270.00 | 15,770.00 | 14,290.72 | 1,414,409 |
| 2022-05-12 | 15,291.00 | 15,441.00 | 15,064.00 | 15,416.00 | 13,969.93 | 1,633,148 |
| 2022-05-11 | 15,500.00 | 15,985.00 | 15,444.00 | 15,792.00 | 14,310.66 | 1,724,985 |
| 2022-05-10 | 15,200.00 | 15,650.00 | 15,179.00 | 15,500.00 | 14,046.05 | 3,920,250 |
| 2022-05-09 | 15,400.00 | 15,784.00 | 15,008.00 | 15,200.00 | 13,774.19 | 1,374,237 |
| 2022-05-06 | 15,699.00 | 15,730.00 | 14,921.00 | 15,664.00 | 14,194.67 | 1,999,000 |
| 2022-05-05 | 15,911.00 | 16,200.00 | 15,783.00 | 15,816.00 | 14,332.41 | 1,144,197 |
| 2022-05-04 | 16,700.00 | 16,700.00 | 15,803.00 | 15,956.00 | 14,459.28 | 1,353,459 |
| 2022-05-03 | 16,850.00 | 16,964.00 | 16,430.00 | 16,564.00 | 15,010.24 | 1,519,093 |
| 2022-04-29 | 17,199.00 | 17,529.00 | 17,013.00 | 17,013.00 | 15,417.13 | 1,482,311 |
| 2022-04-28 | 16,920.00 | 17,054.00 | 16,300.00 | 17,054.00 | 15,454.28 | 1,275,059 |
| 2022-04-26 | 17,266.00 | 17,322.00 | 16,854.00 | 16,991.00 | 15,397.19 | 729,411 |
| 2022-04-25 | 17,497.00 | 17,528.00 | 17,001.00 | 17,109.00 | 15,504.12 | 686,212 |
| 2022-04-22 | 17,624.00 | 17,853.00 | 17,225.00 | 17,554.00 | 15,907.38 | 1,248,930 |
| 2022-04-21 | 17,601.00 | 18,265.00 | 17,601.00 | 17,774.00 | 16,106.74 | 1,054,721 |
| 2022-04-20 | 17,820.00 | 18,499.00 | 17,757.00 | 17,996.00 | 16,307.92 | 1,140,649 |
| 2022-04-19 | 18,276.00 | 18,276.00 | 17,600.00 | 17,693.00 | 16,033.34 | 1,032,153 |
| 2022-04-14 | 18,020.00 | 18,254.00 | 17,638.00 | 18,007.00 | 16,317.89 | 887,795 |
| 2022-04-13 | 18,700.00 | 18,882.00 | 18,003.00 | 18,080.00 | 16,384.04 | 1,185,821 |
| 2022-04-12 | 19,195.00 | 19,259.00 | 18,700.00 | 18,759.00 | 16,999.35 | 1,069,983 |
| 2022-04-11 | 20,098.00 | 20,140.00 | 19,249.00 | 19,249.00 | 17,443.38 | 766,372 |
| 2022-04-08 | 19,806.00 | 20,251.00 | 19,760.00 | 20,091.00 | 18,206.40 | 1,206,024 |
| 2022-04-07 | 19,600.00 | 20,008.00 | 19,423.00 | 19,950.00 | 18,078.63 | 1,221,185 |
| 2022-04-06 | 19,652.00 | 20,009.00 | 19,430.00 | 19,694.00 | 17,846.64 | 1,651,711 |
| 2022-04-05 | 19,500.00 | 19,976.00 | 19,225.00 | 19,861.00 | 17,997.97 | 1,190,497 |
| 2022-04-04 | 20,000.00 | 20,266.00 | 19,506.00 | 19,506.00 | 17,676.27 | 838,687 |
| 2022-04-01 | 19,865.00 | 20,098.00 | 19,631.00 | 20,061.00 | 18,179.21 | 1,047,200 |
| 2022-03-31 | 19,603.00 | 20,209.00 | 19,603.00 | 19,863.00 | 17,999.79 | 2,100,709 |
| 2022-03-30 | 20,230.00 | 20,230.00 | 19,670.00 | 20,000.00 | 18,123.94 | 872,468 |
| 2022-03-29 | 19,500.00 | 20,231.00 | 19,500.00 | 20,000.00 | 18,123.94 | 1,064,178 |
| 2022-03-28 | 19,500.00 | 19,859.00 | 19,191.00 | 19,739.00 | 17,887.42 | 830,499 |
| 2022-03-25 | 20,000.00 | 20,000.00 | 19,299.00 | 19,447.00 | 17,622.81 | 1,166,329 |
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.