Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11,200.00 | 11,271.00 | 11,065.00 | 11,065.00 | 10,906.44 | 486,379 |
| 2026-01-27 | 11,250.00 | 11,351.00 | 11,200.00 | 11,216.00 | 11,055.28 | 805,226 |
| 2026-01-26 | 11,341.00 | 11,414.00 | 11,187.00 | 11,270.00 | 11,108.50 | 557,899 |
| 2026-01-23 | 11,432.00 | 11,482.00 | 11,178.00 | 11,291.00 | 11,129.20 | 560,149 |
| 2026-01-22 | 11,399.00 | 11,568.00 | 11,278.00 | 11,397.00 | 11,233.68 | 577,906 |
| 2026-01-21 | 11,574.00 | 11,645.00 | 11,258.00 | 11,278.00 | 11,116.39 | 963,134 |
| 2026-01-20 | 11,570.00 | 11,738.00 | 11,478.00 | 11,581.00 | 11,415.05 | 715,268 |
| 2026-01-19 | 12,101.00 | 12,452.00 | 11,600.00 | 11,642.00 | 11,475.17 | 1,030,089 |
| 2026-01-16 | 12,500.00 | 12,599.00 | 11,959.00 | 12,099.00 | 11,925.62 | 2,025,966 |
| 2026-01-15 | 12,299.00 | 12,573.00 | 12,290.00 | 12,458.00 | 12,279.48 | 2,639,267 |
| 2026-01-14 | 12,100.00 | 12,395.00 | 12,001.00 | 12,334.00 | 12,157.26 | 1,649,424 |
| 2026-01-13 | 11,836.00 | 12,248.00 | 11,743.00 | 12,141.00 | 11,967.02 | 1,978,624 |
| 2026-01-12 | 11,793.00 | 12,192.00 | 11,717.00 | 11,844.00 | 11,674.28 | 1,771,546 |
| 2026-01-09 | 11,255.00 | 11,850.00 | 11,238.00 | 11,750.00 | 11,581.62 | 1,221,722 |
| 2026-01-08 | 11,508.00 | 11,510.00 | 11,227.00 | 11,230.00 | 11,069.08 | 751,961 |
| 2026-01-07 | 11,655.00 | 11,655.00 | 11,304.00 | 11,384.00 | 11,220.87 | 538,469 |
| 2026-01-06 | 11,300.00 | 11,597.00 | 11,260.00 | 11,450.00 | 11,285.92 | 977,569 |
| 2026-01-05 | 11,343.00 | 11,445.00 | 11,042.00 | 11,255.00 | 11,093.72 | 830,608 |
| 2026-01-02 | 11,679.00 | 11,679.00 | 11,343.00 | 11,343.00 | 11,180.46 | 1,215,610 |
| 2025-12-31 | 11,543.00 | 11,700.00 | 11,543.00 | 11,679.00 | 11,511.64 | 441,134 |
| 2025-12-30 | 11,775.00 | 11,775.00 | 11,501.00 | 11,575.00 | 11,409.13 | 998,651 |
| 2025-12-29 | 11,000.00 | 11,749.00 | 10,803.00 | 11,735.00 | 11,566.84 | 3,045,898 |
| 2025-12-24 | 9,498.00 | 9,498.00 | 9,390.00 | 9,450.00 | 9,314.58 | 170,486 |
| 2025-12-23 | 9,570.00 | 9,570.00 | 9,366.00 | 9,494.00 | 9,357.95 | 227,301 |
| 2025-12-22 | 9,748.00 | 9,748.00 | 9,365.00 | 9,398.00 | 9,263.33 | 489,380 |
| 2025-12-19 | 9,667.00 | 9,755.00 | 9,625.00 | 9,748.00 | 9,608.31 | 1,427,228 |
| 2025-12-18 | 9,402.00 | 9,651.00 | 9,342.00 | 9,651.00 | 9,512.70 | 1,259,646 |
| 2025-12-17 | 9,428.00 | 9,481.00 | 9,258.00 | 9,443.00 | 9,307.68 | 1,173,112 |
| 2025-12-15 | 9,386.00 | 9,533.00 | 9,274.00 | 9,524.00 | 9,387.52 | 542,426 |
| 2025-12-12 | 9,200.00 | 9,428.00 | 9,200.00 | 9,387.00 | 9,252.49 | 585,459 |
| 2025-12-11 | 9,108.00 | 9,236.00 | 9,070.00 | 9,200.00 | 9,068.17 | 429,338 |
| 2025-12-10 | 9,185.00 | 9,204.00 | 9,100.00 | 9,100.00 | 8,969.60 | 411,089 |
| 2025-12-09 | 9,222.00 | 9,227.00 | 9,075.00 | 9,199.00 | 9,067.18 | 622,517 |
| 2025-12-08 | 9,475.00 | 9,482.00 | 9,190.00 | 9,222.00 | 9,089.85 | 648,650 |
| 2025-12-05 | 9,380.00 | 9,550.00 | 9,372.00 | 9,485.00 | 9,349.08 | 661,401 |
| 2025-12-04 | 9,303.00 | 9,447.00 | 9,300.00 | 9,357.00 | 9,222.92 | 342,304 |
| 2025-12-03 | 9,390.00 | 9,436.00 | 9,265.00 | 9,400.00 | 9,265.30 | 504,028 |
| 2025-12-02 | 9,350.00 | 9,464.00 | 9,176.00 | 9,394.00 | 9,259.39 | 612,971 |
| 2025-12-01 | 9,300.00 | 9,442.00 | 9,200.00 | 9,278.00 | 9,145.05 | 639,627 |
| 2025-11-28 | 9,578.00 | 9,599.00 | 9,419.00 | 9,500.00 | 9,363.87 | 1,712,349 |
| 2025-11-27 | 9,387.00 | 9,559.00 | 9,335.00 | 9,518.00 | 9,381.61 | 872,386 |
| 2025-11-26 | 9,250.00 | 9,441.00 | 9,217.00 | 9,376.00 | 9,241.64 | 999,015 |
| 2025-11-25 | 9,200.00 | 9,292.00 | 9,121.00 | 9,292.00 | 9,158.85 | 1,501,453 |
| 2025-11-24 | 9,215.00 | 9,326.00 | 9,134.00 | 9,289.00 | 9,155.89 | 1,951,005 |
| 2025-11-21 | 9,350.00 | 9,543.00 | 9,091.00 | 9,145.00 | 9,013.95 | 1,311,475 |
| 2025-11-20 | 9,428.00 | 9,600.00 | 9,313.00 | 9,386.00 | 9,251.50 | 1,224,941 |
| 2025-11-19 | 9,311.00 | 9,363.00 | 9,127.00 | 9,326.00 | 9,192.36 | 1,158,436 |
| 2025-11-18 | 9,407.00 | 9,457.00 | 9,120.00 | 9,203.00 | 9,071.12 | 1,118,990 |
| 2025-11-17 | 9,460.00 | 9,581.00 | 9,400.00 | 9,462.00 | 9,326.41 | 1,615,425 |
| 2025-11-14 | 9,502.00 | 9,691.00 | 9,450.00 | 9,501.00 | 9,364.85 | 1,377,831 |
| 2025-11-13 | 9,750.00 | 9,878.00 | 9,671.00 | 9,754.00 | 9,614.23 | 886,841 |
| 2025-11-12 | 9,700.00 | 9,771.00 | 9,505.00 | 9,771.00 | 9,630.98 | 935,491 |
| 2025-11-11 | 9,858.00 | 9,858.00 | 9,463.00 | 9,550.00 | 9,413.15 | 937,984 |
| 2025-11-10 | 9,733.00 | 9,824.00 | 9,651.00 | 9,685.00 | 9,546.22 | 622,679 |
| 2025-11-07 | 9,718.00 | 9,718.00 | 9,504.00 | 9,680.00 | 9,541.29 | 768,514 |
| 2025-11-06 | 9,700.00 | 9,840.00 | 9,650.00 | 9,718.00 | 9,578.74 | 701,988 |
| 2025-11-05 | 9,699.00 | 9,699.00 | 9,450.00 | 9,693.00 | 9,554.10 | 1,178,150 |
| 2025-11-04 | 9,585.00 | 9,785.00 | 9,342.00 | 9,495.00 | 9,358.94 | 1,321,349 |
| 2025-11-03 | 9,900.00 | 9,962.00 | 9,697.00 | 9,769.00 | 9,629.01 | 593,237 |
| 2025-10-31 | 10,000.00 | 10,000.00 | 9,693.00 | 9,812.00 | 9,671.40 | 1,357,644 |
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.