Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 22,155.00 | 22,897.00 | 22,155.00 | 22,820.00 | 20,679.41 | 364,465 |
| 2021-12-29 | 22,400.00 | 22,850.00 | 22,259.00 | 22,422.00 | 20,318.74 | 336,378 |
| 2021-12-28 | 21,900.00 | 22,526.00 | 21,877.00 | 22,444.00 | 20,338.68 | 469,938 |
| 2021-12-24 | 21,905.00 | 22,298.00 | 21,901.00 | 22,100.00 | 20,026.95 | 114,161 |
| 2021-12-23 | 22,800.00 | 23,051.00 | 21,995.00 | 22,201.00 | 20,118.47 | 756,817 |
| 2021-12-22 | 22,300.00 | 22,791.00 | 21,972.00 | 22,791.00 | 20,653.13 | 746,052 |
| 2021-12-21 | 21,820.00 | 22,161.00 | 21,648.00 | 22,016.00 | 19,950.83 | 411,439 |
| 2021-12-20 | 22,350.00 | 22,379.00 | 21,518.00 | 21,778.00 | 19,735.15 | 811,192 |
| 2021-12-17 | 21,400.00 | 22,516.00 | 21,400.00 | 22,516.00 | 20,403.93 | 3,792,804 |
| 2021-12-15 | 22,130.00 | 22,330.00 | 21,363.00 | 21,374.00 | 19,369.05 | 4,794,029 |
| 2021-12-14 | 21,868.00 | 22,428.00 | 21,447.00 | 22,143.00 | 20,065.91 | 1,737,171 |
| 2021-12-13 | 21,999.00 | 21,999.00 | 21,440.00 | 21,462.00 | 19,448.79 | 1,246,593 |
| 2021-12-10 | 21,875.00 | 21,918.00 | 21,304.00 | 21,601.00 | 19,574.76 | 1,896,289 |
| 2021-12-09 | 21,955.00 | 22,539.00 | 21,378.00 | 21,575.00 | 19,551.20 | 1,620,054 |
| 2021-12-08 | 21,800.00 | 22,082.00 | 21,444.00 | 21,634.00 | 19,604.66 | 1,814,020 |
| 2021-12-07 | 22,959.00 | 22,959.00 | 21,181.00 | 21,800.00 | 19,755.09 | 2,363,099 |
| 2021-12-06 | 23,999.00 | 23,999.00 | 22,111.00 | 22,276.00 | 20,186.44 | 1,587,514 |
| 2021-12-03 | 24,193.00 | 24,203.00 | 23,412.00 | 23,495.00 | 21,291.09 | 878,075 |
| 2021-12-02 | 24,890.00 | 25,031.00 | 23,378.00 | 23,535.00 | 21,327.34 | 1,094,007 |
| 2021-12-01 | 24,499.00 | 25,032.00 | 24,163.00 | 24,292.00 | 22,013.33 | 2,374,107 |
| 2021-11-30 | 23,200.00 | 24,567.00 | 22,510.00 | 23,826.00 | 21,591.04 | 5,066,302 |
| 2021-11-29 | 21,375.00 | 22,675.00 | 21,375.00 | 22,422.00 | 20,318.74 | 1,234,169 |
| 2021-11-26 | 21,500.00 | 21,976.00 | 20,522.00 | 21,236.00 | 19,243.99 | 966,270 |
| 2021-11-25 | 21,639.00 | 22,133.00 | 21,600.00 | 22,087.00 | 20,015.17 | 633,711 |
| 2021-11-24 | 22,200.00 | 22,507.00 | 21,468.00 | 21,639.00 | 19,609.19 | 871,173 |
| 2021-11-23 | 22,301.00 | 22,725.00 | 22,003.00 | 22,320.00 | 20,226.31 | 1,008,278 |
| 2021-11-22 | 20,800.00 | 22,309.00 | 20,800.00 | 22,286.00 | 20,195.50 | 1,273,275 |
| 2021-11-19 | 21,377.00 | 21,550.00 | 20,875.00 | 21,095.00 | 19,116.22 | 786,546 |
| 2021-11-18 | 21,237.00 | 21,606.00 | 21,155.00 | 21,377.00 | 19,371.77 | 1,083,084 |
| 2021-11-17 | 21,891.00 | 22,050.00 | 21,309.00 | 21,309.00 | 19,310.15 | 742,778 |
| 2021-11-16 | 21,989.00 | 22,088.00 | 21,567.00 | 21,876.00 | 19,823.96 | 715,238 |
| 2021-11-15 | 21,650.00 | 21,928.00 | 21,337.00 | 21,700.00 | 19,664.47 | 1,100,333 |
| 2021-11-12 | 22,261.00 | 22,494.00 | 21,652.00 | 21,653.00 | 19,621.88 | 605,639 |
| 2021-11-11 | 21,256.00 | 22,466.00 | 21,256.00 | 22,261.00 | 20,172.85 | 1,254,349 |
| 2021-11-10 | 22,100.00 | 22,704.00 | 21,455.00 | 21,595.00 | 19,569.32 | 1,405,940 |
| 2021-11-09 | 22,595.00 | 22,908.00 | 22,262.00 | 22,338.00 | 20,242.62 | 1,134,405 |
| 2021-11-08 | 23,200.00 | 23,467.00 | 22,240.00 | 22,593.00 | 20,473.70 | 1,530,343 |
| 2021-11-05 | 23,022.00 | 23,871.00 | 22,998.00 | 23,280.00 | 21,096.26 | 1,280,724 |
| 2021-11-04 | 23,798.00 | 24,270.00 | 23,446.00 | 23,523.00 | 21,316.47 | 1,342,495 |
| 2021-11-03 | 24,200.00 | 24,390.00 | 23,752.00 | 23,927.00 | 21,682.57 | 872,929 |
| 2021-11-02 | 24,081.00 | 24,690.00 | 24,081.00 | 24,300.00 | 22,020.58 | 1,614,893 |
| 2021-10-29 | 24,520.00 | 24,593.00 | 24,076.00 | 24,325.00 | 22,043.24 | 1,486,630 |
| 2021-10-28 | 24,887.00 | 25,196.00 | 24,616.00 | 24,616.00 | 22,306.94 | 1,662,892 |
| 2021-10-27 | 24,900.00 | 25,281.00 | 24,587.00 | 24,834.00 | 22,504.49 | 923,589 |
| 2021-10-26 | 25,200.00 | 25,537.00 | 24,996.00 | 25,073.00 | 22,721.07 | 1,485,215 |
| 2021-10-25 | 25,059.00 | 25,512.00 | 24,766.00 | 25,132.00 | 22,774.54 | 1,325,351 |
| 2021-10-22 | 24,600.00 | 25,242.00 | 24,326.00 | 24,908.00 | 22,571.55 | 1,425,025 |
| 2021-10-21 | 24,599.00 | 24,655.00 | 23,941.00 | 24,496.00 | 22,198.20 | 1,101,200 |
| 2021-10-20 | 24,600.00 | 24,697.00 | 24,250.00 | 24,523.00 | 22,222.66 | 561,256 |
← NewerPage 21 of 21 · 1,249 trading days
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.