Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9,962.00 | 9,999.00 | 9,510.00 | 9,512.00 | 9,375.69 | 1,331,335 |
| 2025-10-29 | 10,287.00 | 10,287.00 | 9,815.00 | 9,862.00 | 9,720.68 | 912,483 |
| 2025-10-28 | 10,109.00 | 10,131.00 | 9,901.00 | 10,071.00 | 9,926.68 | 1,114,487 |
| 2025-10-27 | 10,400.00 | 10,400.00 | 10,024.00 | 10,055.00 | 9,910.91 | 1,147,894 |
| 2025-10-24 | 10,399.00 | 10,399.00 | 10,126.00 | 10,231.00 | 10,084.39 | 836,795 |
| 2025-10-23 | 10,028.00 | 10,328.00 | 10,028.00 | 10,326.00 | 10,178.03 | 1,038,522 |
| 2025-10-22 | 9,980.00 | 10,151.00 | 9,967.00 | 10,143.00 | 9,997.65 | 822,633 |
| 2025-10-21 | 9,937.00 | 10,101.00 | 9,937.00 | 10,008.00 | 9,864.59 | 936,436 |
| 2025-10-20 | 10,150.00 | 10,150.00 | 9,933.00 | 10,006.00 | 9,862.62 | 1,171,967 |
| 2025-10-17 | 10,061.00 | 10,101.00 | 9,928.00 | 10,057.00 | 9,912.88 | 812,828 |
| 2025-10-16 | 10,330.00 | 10,330.00 | 10,086.00 | 10,150.00 | 10,004.55 | 1,333,832 |
| 2025-10-15 | 10,151.00 | 10,475.00 | 10,151.00 | 10,335.00 | 10,186.90 | 1,063,981 |
| 2025-10-14 | 10,299.00 | 10,299.00 | 10,000.00 | 10,250.00 | 10,103.12 | 1,673,985 |
| 2025-10-13 | 9,894.00 | 10,305.00 | 9,776.00 | 10,237.00 | 10,090.31 | 1,762,025 |
| 2025-10-10 | 9,671.00 | 9,960.00 | 9,567.00 | 9,894.00 | 9,752.22 | 1,174,863 |
| 2025-10-09 | 9,610.00 | 9,719.00 | 9,511.00 | 9,684.00 | 9,545.23 | 711,844 |
| 2025-10-08 | 9,582.00 | 9,610.00 | 9,432.00 | 9,610.00 | 9,472.29 | 847,423 |
| 2025-10-07 | 9,685.00 | 9,701.00 | 9,525.00 | 9,578.00 | 9,440.75 | 543,878 |
| 2025-10-06 | 9,650.00 | 9,749.00 | 9,625.00 | 9,700.00 | 9,561.00 | 498,343 |
| 2025-10-03 | 9,671.00 | 9,720.00 | 9,596.00 | 9,720.00 | 9,580.71 | 603,927 |
| 2025-10-02 | 9,600.00 | 9,666.00 | 9,530.00 | 9,626.00 | 9,488.06 | 647,269 |
| 2025-10-01 | 9,476.00 | 9,638.00 | 9,434.00 | 9,520.00 | 9,383.58 | 2,268,907 |
| 2025-09-30 | 9,700.00 | 9,700.00 | 9,510.00 | 9,688.00 | 9,341.20 | 1,563,877 |
| 2025-09-29 | 9,600.00 | 9,738.00 | 9,400.00 | 9,530.00 | 9,188.85 | 1,565,598 |
| 2025-09-26 | 9,650.00 | 9,650.00 | 9,464.00 | 9,600.00 | 9,256.35 | 1,572,509 |
| 2025-09-25 | 9,976.00 | 9,976.00 | 9,503.00 | 9,518.00 | 9,177.28 | 2,127,616 |
| 2025-09-23 | 10,005.00 | 10,058.00 | 9,977.00 | 9,990.00 | 9,632.39 | 1,180,120 |
| 2025-09-22 | 10,190.00 | 10,207.00 | 10,004.00 | 10,119.00 | 9,756.77 | 993,360 |
| 2025-09-19 | 10,150.00 | 10,187.00 | 9,990.00 | 10,187.00 | 9,822.33 | 14,875,000 |
| 2025-09-18 | 9,900.00 | 10,117.00 | 9,731.00 | 10,117.00 | 9,754.84 | 3,713,351 |
| 2025-09-17 | 10,040.00 | 10,093.00 | 9,840.00 | 9,893.00 | 9,538.86 | 1,781,105 |
| 2025-09-16 | 10,151.00 | 10,329.00 | 9,925.00 | 10,081.00 | 9,720.13 | 2,210,982 |
| 2025-09-15 | 10,356.00 | 10,401.00 | 10,039.00 | 10,200.00 | 9,834.87 | 1,935,714 |
| 2025-09-12 | 10,629.00 | 10,635.00 | 10,339.00 | 10,356.00 | 9,985.28 | 2,385,889 |
| 2025-09-11 | 10,500.00 | 10,629.00 | 10,281.00 | 10,629.00 | 10,248.51 | 1,952,198 |
| 2025-09-10 | 10,500.00 | 10,726.00 | 10,422.00 | 10,529.00 | 10,152.09 | 1,873,431 |
| 2025-09-09 | 10,300.00 | 10,629.00 | 10,288.00 | 10,629.00 | 10,248.51 | 2,511,128 |
| 2025-09-08 | 10,600.00 | 10,607.00 | 10,247.00 | 10,300.00 | 9,931.29 | 2,089,834 |
| 2025-09-05 | 10,450.00 | 10,729.00 | 10,370.00 | 10,393.00 | 10,020.96 | 2,464,749 |
| 2025-09-04 | 10,200.00 | 10,466.00 | 10,121.00 | 10,280.00 | 9,912.00 | 2,478,082 |
| 2025-09-03 | 10,206.00 | 10,650.00 | 9,949.00 | 10,157.00 | 9,793.41 | 2,794,515 |
| 2025-09-02 | 10,514.00 | 10,530.00 | 10,230.00 | 10,310.00 | 9,940.93 | 1,583,128 |
| 2025-09-01 | 10,587.00 | 10,703.00 | 10,457.00 | 10,457.00 | 10,082.67 | 1,145,069 |
| 2025-08-29 | 10,800.00 | 10,815.00 | 10,508.00 | 10,587.00 | 10,208.01 | 1,586,376 |
| 2025-08-28 | 10,640.00 | 11,067.00 | 10,640.00 | 10,796.00 | 10,409.53 | 2,367,438 |
| 2025-08-27 | 10,013.00 | 10,725.00 | 9,945.00 | 10,689.00 | 10,306.36 | 2,990,776 |
| 2025-08-26 | 10,130.00 | 10,182.00 | 9,828.00 | 10,028.00 | 9,669.03 | 44,824,121 |
| 2025-08-25 | 10,331.00 | 10,578.00 | 10,171.00 | 10,203.00 | 9,837.76 | 3,972,620 |
| 2025-08-22 | 9,641.00 | 10,449.00 | 9,315.00 | 10,405.00 | 10,032.53 | 8,003,064 |
| 2025-08-21 | 11,150.00 | 11,274.00 | 10,929.00 | 11,192.00 | 10,791.36 | 3,081,608 |
| 2025-08-20 | 11,174.00 | 11,389.00 | 11,027.00 | 11,189.00 | 10,788.46 | 2,872,691 |
| 2025-08-19 | 11,391.00 | 11,434.00 | 11,148.00 | 11,239.00 | 10,836.67 | 3,068,089 |
| 2025-08-18 | 11,170.00 | 11,428.00 | 11,170.00 | 11,428.00 | 11,018.91 | 2,428,791 |
| 2025-08-15 | 11,147.00 | 11,290.00 | 11,106.00 | 11,245.00 | 10,842.46 | 2,731,944 |
| 2025-08-14 | 11,640.00 | 11,655.00 | 11,164.00 | 11,201.00 | 10,800.03 | 2,635,750 |
| 2025-08-13 | 11,200.00 | 11,635.00 | 11,170.00 | 11,635.00 | 11,218.50 | 2,965,194 |
| 2025-08-12 | 11,011.00 | 11,342.00 | 11,011.00 | 11,342.00 | 10,935.99 | 2,036,150 |
| 2025-08-11 | 11,218.00 | 11,246.00 | 11,030.00 | 11,036.00 | 10,640.94 | 2,600,669 |
| 2025-08-08 | 11,195.00 | 11,286.00 | 11,100.00 | 11,218.00 | 10,816.43 | 3,331,880 |
| 2025-08-07 | 11,320.00 | 11,320.00 | 11,100.00 | 11,254.00 | 10,851.14 | 2,531,197 |
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.