Aspen Pharmacare Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13,800.00	14,000.00	13,700.00	13,928.00	13,728.41	994,424
2026-04-23	13,599.00	13,915.00	13,327.00	13,819.00	13,620.98	947,940
2026-04-22	13,030.00	13,530.00	12,948.00	13,495.00	13,301.62	2,224,966
2026-04-21	12,920.00	13,030.00	12,775.00	12,991.00	12,804.84	1,203,748
2026-04-20	13,050.00	13,117.00	12,820.00	12,921.00	12,735.84	854,091
2026-04-17	13,333.00	13,333.00	12,946.00	13,050.00	12,863.00	980,288
2026-04-16	13,399.00	13,428.00	13,292.00	13,335.00	13,143.91	1,064,990
2026-04-15	13,374.00	13,442.00	13,272.00	13,339.00	13,147.85	1,243,171
2026-04-14	13,460.00	13,677.00	13,326.00	13,358.00	13,166.58	2,893,866
2026-04-13	13,500.00	13,586.00	13,303.00	13,420.00	13,227.69	356,076
2026-04-10	13,383.00	13,637.00	13,325.00	13,615.00	13,419.90	587,617
2026-04-09	13,674.00	13,674.00	13,302.00	13,350.00	13,158.70	985,049
2026-04-08	13,500.00	13,685.00	13,310.00	13,460.00	13,267.12	1,137,558
2026-04-07	13,394.00	13,477.00	13,206.00	13,336.00	13,144.90	570,502
2026-04-02	13,500.00	13,522.00	13,189.00	13,411.00	13,218.82	543,665
2026-04-01	13,250.00	13,534.00	13,181.00	13,500.00	13,306.55	688,059
2026-03-31	12,718.00	13,140.00	12,718.00	13,140.00	12,951.71	932,335
2026-03-30	12,990.00	12,990.00	12,687.00	12,800.00	12,616.58	1,128,425
2026-03-27	12,800.00	13,091.00	12,700.00	12,794.00	12,610.66	745,113
2026-03-26	12,822.00	13,332.00	12,822.00	13,017.00	12,830.47	1,247,691
2026-03-25	13,020.00	13,194.00	12,961.00	13,194.00	13,004.93	515,855
2026-03-24	12,849.00	13,024.00	12,750.00	13,000.00	12,813.71	623,334
2026-03-23	12,800.00	13,114.00	12,518.00	12,841.00	12,656.99	766,311
2026-03-20	13,102.00	13,349.00	13,000.00	13,141.00	12,952.69	1,884,455
2026-03-19	13,033.00	13,100.00	12,865.00	13,100.00	12,912.28	1,139,394
2026-03-18	13,451.00	13,451.00	13,073.00	13,138.00	12,949.73	1,178,812
2026-03-17	13,161.00	13,259.00	13,000.00	13,259.00	13,069.00	1,791,203
2026-03-16	13,236.00	13,377.00	12,890.00	13,161.00	12,972.41	1,159,459
2026-03-13	13,500.00	13,752.00	13,227.00	13,252.00	13,062.10	1,335,827
2026-03-12	13,501.00	13,810.00	13,501.00	13,769.00	13,571.69	1,142,433
2026-03-11	13,965.00	14,024.00	13,430.00	13,800.00	13,602.25	1,140,677
2026-03-10	13,978.00	14,270.00	13,851.00	13,914.00	13,714.61	2,206,051
2026-03-09	13,600.00	14,325.00	13,504.00	13,973.00	13,772.77	2,300,590
2026-03-06	14,195.00	14,197.00	13,762.00	13,803.00	13,605.21	1,690,852
2026-03-05	14,255.00	14,458.00	14,020.00	14,268.00	14,063.54	1,921,738
2026-03-04	13,401.00	14,361.00	13,302.00	14,249.00	14,044.81	3,227,554
2026-03-03	13,400.00	13,723.00	13,100.00	13,500.00	13,306.55	1,821,284
2026-03-02	13,674.00	13,674.00	13,011.00	13,440.00	13,247.41	1,619,803
2026-02-27	13,500.00	13,717.00	13,383.00	13,541.00	13,346.96	1,522,928
2026-02-26	13,150.00	13,552.00	13,101.00	13,552.00	13,357.80	1,393,336
2026-02-25	12,990.00	13,249.00	12,761.00	13,171.00	12,982.26	1,180,748
2026-02-24	12,990.00	12,990.00	12,681.00	12,988.00	12,801.88	913,807
2026-02-23	12,548.00	12,948.00	12,548.00	12,825.00	12,641.22	1,481,725
2026-02-20	12,500.00	12,818.00	12,500.00	12,574.00	12,393.82	1,014,516
2026-02-19	12,506.00	12,769.00	12,421.00	12,661.00	12,479.57	1,252,955
2026-02-18	12,400.00	12,586.00	12,312.00	12,500.00	12,320.88	988,958
2026-02-17	12,400.00	12,472.00	12,223.00	12,400.00	12,222.31	1,599,675
2026-02-16	12,500.00	12,641.00	12,245.00	12,300.00	12,123.74	922,541
2026-02-13	11,865.00	12,626.00	11,673.00	12,515.00	12,335.66	2,306,542
2026-02-12	10,905.00	11,844.00	10,905.00	11,759.00	11,590.50	1,248,703
2026-02-11	10,925.00	11,049.00	10,646.00	10,905.00	10,748.73	1,032,075
2026-02-10	10,950.00	11,066.00	10,906.00	10,925.00	10,768.45	639,006
2026-02-09	10,802.00	11,205.00	10,802.00	10,985.00	10,827.59	650,443
2026-02-06	11,000.00	11,234.00	10,928.00	11,124.00	10,964.59	624,799
2026-02-05	10,972.00	11,168.00	10,911.00	10,911.00	10,754.65	817,019
2026-02-04	10,900.00	11,118.00	10,858.00	11,000.00	10,842.37	503,522
2026-02-03	10,625.00	11,093.00	10,625.00	10,988.00	10,830.54	971,547
2026-02-02	10,750.00	10,872.00	10,438.00	10,849.00	10,693.54	556,500
2026-01-30	10,898.00	11,101.00	10,752.00	10,752.00	10,597.93	813,164
2026-01-29	11,020.00	11,148.00	10,884.00	10,941.00	10,784.22	760,845

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.