Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,361.00 | 14,960.00 | 14,302.00 | 14,960.00 | 14,745.63 | 822,356 |
| 2026-07-21 | 15,855.00 | 15,855.00 | 14,260.00 | 14,361.00 | 14,155.21 | 1,721,998 |
| 2026-07-20 | 14,995.00 | 15,775.00 | 14,870.00 | 15,500.00 | 15,277.89 | 802,287 |
| 2026-07-17 | 14,871.00 | 15,035.00 | 14,803.00 | 15,032.00 | 14,816.59 | 947,062 |
| 2026-07-16 | 14,750.00 | 15,104.00 | 14,750.00 | 15,017.00 | 14,801.81 | 823,330 |
| 2026-07-15 | 15,147.00 | 15,147.00 | 14,414.00 | 14,832.00 | 14,619.46 | 1,085,653 |
| 2026-07-14 | 15,029.00 | 15,146.00 | 14,818.00 | 14,991.00 | 14,776.18 | 867,401 |
| 2026-07-13 | 15,400.00 | 15,400.00 | 14,731.00 | 15,224.00 | 15,005.84 | 958,528 |
| 2026-07-10 | 14,651.00 | 15,105.00 | 14,651.00 | 15,105.00 | 14,888.55 | 1,040,152 |
| 2026-07-09 | 15,025.00 | 15,202.00 | 14,701.00 | 14,708.00 | 14,497.24 | 1,204,760 |
| 2026-07-08 | 15,267.00 | 15,267.00 | 14,724.00 | 15,040.00 | 14,824.48 | 1,174,568 |
| 2026-07-07 | 15,740.00 | 16,040.00 | 15,195.00 | 15,267.00 | 15,048.23 | 1,140,535 |
| 2026-07-06 | 15,799.00 | 15,899.00 | 15,501.00 | 15,650.00 | 15,425.74 | 528,991 |
| 2026-07-03 | 15,250.00 | 15,814.00 | 15,250.00 | 15,774.00 | 15,547.96 | 929,371 |
| 2026-07-02 | 15,849.00 | 16,079.00 | 15,654.00 | 15,700.00 | 15,475.02 | 1,312,193 |
| 2026-07-01 | 15,593.00 | 16,045.00 | 15,564.00 | 15,855.00 | 15,627.80 | 1,676,509 |
| 2026-06-30 | 15,200.00 | 15,731.00 | 15,200.00 | 15,688.00 | 15,463.19 | 587,252 |
| 2026-06-29 | 15,494.00 | 15,655.00 | 15,451.00 | 15,595.00 | 15,371.53 | 488,599 |
| 2026-06-26 | 15,143.00 | 15,529.00 | 15,143.00 | 15,485.00 | 15,263.10 | 620,838 |
| 2026-06-25 | 15,276.00 | 15,589.00 | 15,257.00 | 15,383.00 | 15,162.56 | 1,190,738 |
| 2026-06-24 | 15,400.00 | 15,429.00 | 15,027.00 | 15,170.00 | 14,952.62 | 990,429 |
| 2026-06-23 | 14,839.00 | 15,434.00 | 14,839.00 | 15,131.00 | 14,914.18 | 811,673 |
| 2026-06-22 | 15,420.00 | 15,537.00 | 15,260.00 | 15,260.00 | 15,041.33 | 618,333 |
| 2026-06-19 | 15,299.00 | 15,497.00 | 14,783.00 | 15,425.00 | 15,203.96 | 2,470,268 |
| 2026-06-18 | 14,798.00 | 15,254.00 | 14,428.00 | 14,807.00 | 14,594.82 | 961,885 |
| 2026-06-17 | 14,650.00 | 14,810.00 | 14,418.00 | 14,675.00 | 14,464.71 | 540,086 |
| 2026-06-15 | 14,648.00 | 14,701.00 | 14,410.00 | 14,500.00 | 14,292.22 | 617,888 |
| 2026-06-12 | 14,250.00 | 14,669.00 | 14,250.00 | 14,649.00 | 14,439.08 | 540,627 |
| 2026-06-11 | 14,495.00 | 14,710.00 | 14,356.00 | 14,438.00 | 14,231.11 | 971,893 |
| 2026-06-10 | 14,624.00 | 14,624.00 | 14,402.00 | 14,549.00 | 14,340.52 | 924,866 |
| 2026-06-09 | 14,201.00 | 14,772.00 | 14,201.00 | 14,600.00 | 14,390.78 | 530,849 |
| 2026-06-08 | 14,200.00 | 14,602.00 | 14,200.00 | 14,564.00 | 14,355.30 | 350,049 |
| 2026-06-05 | 14,820.00 | 14,820.00 | 14,424.00 | 14,474.00 | 14,266.59 | 901,543 |
| 2026-06-04 | 14,545.00 | 14,910.00 | 14,280.00 | 14,650.00 | 14,440.07 | 963,990 |
| 2026-06-03 | 14,474.00 | 14,722.00 | 14,244.00 | 14,550.00 | 14,341.50 | 1,021,201 |
| 2026-06-02 | 14,403.00 | 14,479.00 | 14,059.00 | 14,427.00 | 14,220.26 | 1,392,220 |
| 2026-06-01 | 14,444.00 | 14,574.00 | 14,148.00 | 14,403.00 | 14,196.61 | 1,058,325 |
| 2026-05-29 | 13,840.00 | 14,793.00 | 13,631.00 | 14,474.00 | 14,266.59 | 1,923,846 |
| 2026-05-28 | 13,501.00 | 13,588.00 | 13,400.00 | 13,475.00 | 13,281.91 | 474,767 |
| 2026-05-27 | 13,965.00 | 13,965.00 | 13,473.00 | 13,644.00 | 13,448.48 | 239,169 |
| 2026-05-26 | 13,965.00 | 13,965.00 | 13,514.00 | 13,636.00 | 13,440.60 | 390,079 |
| 2026-05-25 | 13,331.00 | 13,737.00 | 13,331.00 | 13,655.00 | 13,459.33 | 428,531 |
| 2026-05-22 | 13,514.00 | 13,549.00 | 13,287.00 | 13,549.00 | 13,354.85 | 712,410 |
| 2026-05-21 | 13,713.00 | 13,758.00 | 13,435.00 | 13,531.00 | 13,337.10 | 650,983 |
| 2026-05-20 | 13,758.00 | 13,865.00 | 13,549.00 | 13,675.00 | 13,479.04 | 794,368 |
| 2026-05-19 | 13,750.00 | 13,918.00 | 13,650.00 | 13,856.00 | 13,657.45 | 638,484 |
| 2026-05-18 | 13,801.00 | 14,111.00 | 13,801.00 | 13,942.00 | 13,742.21 | 936,177 |
| 2026-05-15 | 14,190.00 | 14,190.00 | 13,900.00 | 14,045.00 | 13,843.74 | 1,539,850 |
| 2026-05-14 | 14,185.00 | 14,258.00 | 14,082.00 | 14,092.00 | 13,890.06 | 764,709 |
| 2026-05-13 | 14,500.00 | 14,500.00 | 13,919.00 | 14,196.00 | 13,992.57 | 1,446,068 |
| 2026-05-12 | 14,474.00 | 14,474.00 | 14,000.00 | 14,096.00 | 13,894.01 | 1,268,991 |
| 2026-05-11 | 14,501.00 | 14,754.00 | 14,286.00 | 14,313.00 | 14,107.90 | 1,070,168 |
| 2026-05-08 | 14,799.00 | 14,799.00 | 14,534.00 | 14,665.00 | 14,454.85 | 1,617,112 |
| 2026-05-07 | 15,000.00 | 15,014.00 | 14,665.00 | 14,783.00 | 14,571.16 | 1,845,623 |
| 2026-05-06 | 14,750.00 | 15,151.00 | 14,726.00 | 14,947.00 | 14,732.81 | 2,400,064 |
| 2026-05-05 | 14,400.00 | 15,057.00 | 14,060.00 | 14,804.00 | 14,591.86 | 2,374,133 |
| 2026-05-04 | 14,050.00 | 14,210.00 | 13,918.00 | 14,017.00 | 13,816.14 | 1,326,057 |
| 2026-04-30 | 13,941.00 | 14,200.00 | 13,870.00 | 13,900.00 | 13,700.82 | 1,837,066 |
| 2026-04-29 | 13,990.00 | 14,300.00 | 13,915.00 | 14,063.00 | 13,861.48 | 1,681,953 |
| 2026-04-28 | 13,201.00 | 14,200.00 | 13,201.00 | 13,965.00 | 13,764.88 | 1,427,383 |
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.