Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 20,000.00 | 20,000.00 | 19,299.00 | 19,447.00 | 17,622.81 | 1,166,329 |
| 2022-03-24 | 20,199.00 | 20,294.00 | 19,662.00 | 19,750.00 | 17,897.39 | 1,392,792 |
| 2022-03-23 | 19,470.00 | 20,100.00 | 19,470.00 | 19,946.00 | 18,075.00 | 1,587,371 |
| 2022-03-22 | 19,905.00 | 20,083.00 | 19,150.00 | 19,457.00 | 17,631.87 | 1,595,060 |
| 2022-03-18 | 19,350.00 | 20,355.50 | 19,087.00 | 19,905.00 | 18,037.85 | 5,312,246 |
| 2022-03-17 | 19,634.00 | 19,634.00 | 19,053.00 | 19,208.00 | 17,406.23 | 4,555,876 |
| 2022-03-16 | 18,000.00 | 19,280.00 | 17,438.00 | 19,095.00 | 17,303.83 | 3,498,368 |
| 2022-03-15 | 17,051.00 | 17,465.00 | 16,933.00 | 17,300.00 | 15,677.20 | 1,988,664 |
| 2022-03-14 | 17,000.00 | 17,927.00 | 16,750.00 | 17,600.00 | 15,949.06 | 2,526,508 |
| 2022-03-11 | 17,500.00 | 17,753.00 | 16,951.00 | 17,050.00 | 15,450.65 | 1,656,035 |
| 2022-03-10 | 18,500.00 | 18,974.00 | 17,393.00 | 17,393.00 | 15,761.48 | 1,845,849 |
| 2022-03-09 | 17,995.00 | 18,871.00 | 17,668.00 | 18,357.00 | 16,635.05 | 2,439,898 |
| 2022-03-08 | 17,819.00 | 18,076.00 | 17,324.00 | 17,548.00 | 15,901.94 | 1,877,140 |
| 2022-03-07 | 18,400.00 | 18,810.00 | 17,316.00 | 17,819.00 | 16,147.52 | 1,685,984 |
| 2022-03-04 | 19,211.00 | 19,798.00 | 18,341.00 | 18,870.00 | 17,099.93 | 1,895,250 |
| 2022-03-03 | 19,930.00 | 20,189.00 | 19,192.00 | 19,855.00 | 17,992.54 | 1,603,705 |
| 2022-03-02 | 20,152.00 | 20,265.00 | 19,930.00 | 19,930.00 | 18,060.50 | 1,354,857 |
| 2022-03-01 | 20,100.00 | 20,751.00 | 20,000.00 | 20,203.00 | 18,307.89 | 1,314,506 |
| 2022-02-28 | 20,439.00 | 20,524.00 | 19,861.00 | 20,100.00 | 18,214.55 | 2,652,773 |
| 2022-02-25 | 20,450.00 | 20,823.00 | 20,107.00 | 20,438.00 | 18,520.85 | 745,741 |
| 2022-02-24 | 20,555.00 | 20,672.00 | 19,301.00 | 20,613.00 | 18,679.43 | 1,813,482 |
| 2022-02-23 | 20,211.00 | 21,086.00 | 20,071.00 | 20,990.00 | 19,021.07 | 1,422,789 |
| 2022-02-22 | 20,150.00 | 20,558.00 | 19,875.00 | 20,474.00 | 18,553.47 | 744,490 |
| 2022-02-21 | 20,152.00 | 20,578.00 | 20,152.00 | 20,281.00 | 18,378.58 | 559,870 |
| 2022-02-18 | 20,800.00 | 20,977.00 | 20,156.00 | 20,302.00 | 18,397.61 | 922,701 |
| 2022-02-17 | 20,351.00 | 20,871.00 | 20,351.00 | 20,830.00 | 18,876.08 | 624,251 |
| 2022-02-16 | 20,752.00 | 20,912.00 | 20,346.00 | 20,531.00 | 18,605.13 | 859,601 |
| 2022-02-15 | 20,390.00 | 20,842.00 | 20,075.00 | 20,752.00 | 18,805.40 | 973,808 |
| 2022-02-14 | 20,301.00 | 20,453.00 | 19,730.00 | 20,244.00 | 18,345.05 | 1,060,957 |
| 2022-02-11 | 20,302.00 | 20,750.00 | 20,302.00 | 20,393.00 | 18,480.07 | 780,999 |
| 2022-02-10 | 20,850.00 | 20,850.00 | 20,465.00 | 20,567.00 | 18,637.75 | 683,845 |
| 2022-02-09 | 20,850.00 | 20,850.00 | 20,353.00 | 20,628.00 | 18,693.03 | 829,986 |
| 2022-02-08 | 20,300.00 | 20,800.00 | 20,256.00 | 20,700.00 | 18,758.27 | 1,631,055 |
| 2022-02-07 | 20,300.00 | 20,604.00 | 20,136.00 | 20,300.00 | 18,395.79 | 1,267,001 |
| 2022-02-04 | 20,650.00 | 20,828.00 | 20,302.00 | 20,350.00 | 18,441.10 | 890,388 |
| 2022-02-03 | 21,700.00 | 21,700.00 | 20,565.00 | 20,565.00 | 18,635.94 | 1,495,847 |
| 2022-02-02 | 21,675.00 | 21,888.00 | 21,426.00 | 21,464.00 | 19,450.61 | 795,272 |
| 2022-02-01 | 21,200.00 | 21,969.00 | 21,200.00 | 21,670.00 | 19,637.28 | 1,485,828 |
| 2022-01-31 | 20,500.00 | 21,171.00 | 20,500.00 | 20,692.00 | 18,751.02 | 1,947,315 |
| 2022-01-28 | 20,875.00 | 21,025.00 | 20,436.00 | 20,613.00 | 18,679.43 | 1,656,780 |
| 2022-01-27 | 20,355.00 | 20,825.00 | 20,010.00 | 20,550.00 | 18,622.34 | 2,172,706 |
| 2022-01-26 | 20,400.00 | 20,714.00 | 20,256.00 | 20,500.00 | 18,577.03 | 2,042,737 |
| 2022-01-25 | 20,450.00 | 20,896.00 | 20,400.00 | 20,400.00 | 18,486.41 | 2,947,767 |
| 2022-01-24 | 21,500.00 | 21,506.00 | 20,156.00 | 20,300.00 | 18,395.79 | 2,474,062 |
| 2022-01-21 | 21,300.00 | 21,888.00 | 21,100.00 | 21,610.00 | 19,582.91 | 1,484,042 |
| 2022-01-20 | 20,495.00 | 21,459.00 | 20,255.00 | 21,285.00 | 19,288.40 | 2,063,051 |
| 2022-01-19 | 21,300.00 | 21,300.00 | 20,103.00 | 20,500.00 | 18,577.03 | 2,847,573 |
| 2022-01-18 | 22,000.00 | 22,099.00 | 21,650.00 | 21,743.00 | 19,703.44 | 616,785 |
| 2022-01-17 | 23,000.00 | 23,000.00 | 21,993.00 | 21,993.00 | 19,929.99 | 636,527 |
| 2022-01-14 | 23,000.00 | 23,000.00 | 22,390.00 | 22,553.00 | 20,437.46 | 415,334 |
| 2022-01-13 | 22,686.00 | 22,952.00 | 22,415.00 | 22,632.00 | 20,509.05 | 453,644 |
| 2022-01-12 | 22,400.00 | 23,159.00 | 21,829.00 | 22,686.00 | 20,557.98 | 981,031 |
| 2022-01-11 | 22,290.00 | 22,469.00 | 22,015.00 | 22,189.00 | 20,107.60 | 674,351 |
| 2022-01-10 | 22,350.00 | 22,419.00 | 22,000.00 | 22,060.00 | 19,990.70 | 314,030 |
| 2022-01-07 | 23,450.00 | 23,450.00 | 21,980.00 | 22,360.00 | 20,262.56 | 579,307 |
| 2022-01-06 | 23,120.00 | 23,366.00 | 22,432.00 | 22,680.00 | 20,552.54 | 682,729 |
| 2022-01-05 | 23,350.00 | 23,830.00 | 23,116.00 | 23,303.00 | 21,117.10 | 909,795 |
| 2022-01-04 | 22,050.00 | 23,489.00 | 22,050.00 | 23,349.00 | 21,158.79 | 920,420 |
| 2022-01-03 | 22,500.00 | 22,832.00 | 21,982.00 | 21,982.00 | 19,920.02 | 709,294 |
| 2021-12-31 | 22,820.00 | 22,859.00 | 22,299.00 | 22,444.00 | 20,338.68 | 240,305 |
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.