Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 11,789.00 | 11,789.00 | 11,199.00 | 11,244.00 | 10,841.50 | 1,961,419 |
| 2025-08-05 | 11,500.00 | 11,563.00 | 11,406.00 | 11,502.00 | 11,090.26 | 1,698,651 |
| 2025-08-04 | 11,550.00 | 11,759.00 | 11,406.00 | 11,500.00 | 11,088.33 | 1,740,018 |
| 2025-08-01 | 11,746.00 | 11,746.00 | 11,432.00 | 11,563.00 | 11,149.08 | 2,077,925 |
| 2025-07-31 | 12,354.00 | 12,354.00 | 11,675.00 | 11,730.00 | 11,310.10 | 1,200,636 |
| 2025-07-30 | 12,127.00 | 12,391.00 | 12,072.00 | 12,072.00 | 11,639.86 | 1,069,794 |
| 2025-07-29 | 12,100.00 | 12,720.00 | 12,100.00 | 12,389.00 | 11,945.51 | 2,994,668 |
| 2025-07-28 | 12,195.00 | 12,475.00 | 12,055.00 | 12,100.00 | 11,666.85 | 1,154,891 |
| 2025-07-25 | 12,141.00 | 12,206.00 | 11,978.00 | 12,048.00 | 11,616.71 | 1,089,863 |
| 2025-07-24 | 11,755.00 | 12,249.00 | 11,755.00 | 12,186.00 | 11,749.77 | 1,238,951 |
| 2025-07-23 | 11,486.00 | 11,945.00 | 11,486.00 | 11,826.00 | 11,402.66 | 869,206 |
| 2025-07-22 | 11,376.00 | 11,696.00 | 11,376.00 | 11,696.00 | 11,277.32 | 1,711,633 |
| 2025-07-21 | 11,376.00 | 11,502.00 | 11,342.00 | 11,416.00 | 11,007.34 | 998,516 |
| 2025-07-18 | 11,436.00 | 11,539.00 | 11,320.00 | 11,380.00 | 10,972.63 | 1,281,515 |
| 2025-07-17 | 11,474.00 | 11,495.00 | 11,276.00 | 11,356.00 | 10,949.49 | 882,451 |
| 2025-07-16 | 11,300.00 | 11,317.00 | 11,147.00 | 11,270.00 | 10,866.56 | 669,318 |
| 2025-07-15 | 11,310.00 | 11,560.00 | 11,256.00 | 11,256.00 | 10,853.07 | 1,632,692 |
| 2025-07-14 | 11,619.00 | 11,671.00 | 11,344.00 | 11,353.00 | 10,946.59 | 1,644,350 |
| 2025-07-11 | 11,700.00 | 11,826.00 | 11,584.00 | 11,630.00 | 11,213.68 | 797,931 |
| 2025-07-10 | 11,601.00 | 11,860.00 | 11,601.00 | 11,748.00 | 11,327.45 | 812,612 |
| 2025-07-09 | 11,501.00 | 11,732.00 | 11,501.00 | 11,714.00 | 11,294.67 | 915,491 |
| 2025-07-08 | 11,810.00 | 11,848.00 | 11,502.00 | 11,567.00 | 11,152.93 | 2,310,078 |
| 2025-07-07 | 12,050.00 | 12,050.00 | 11,773.00 | 11,811.00 | 11,388.20 | 1,197,477 |
| 2025-07-04 | 12,019.00 | 12,233.00 | 11,808.00 | 11,856.00 | 11,431.59 | 1,050,286 |
| 2025-07-03 | 12,000.00 | 12,257.00 | 11,949.00 | 12,219.00 | 11,781.59 | 1,786,053 |
| 2025-07-02 | 11,963.00 | 12,115.00 | 11,901.00 | 12,000.00 | 11,570.43 | 1,422,794 |
| 2025-07-01 | 12,000.00 | 12,014.00 | 11,867.00 | 11,961.00 | 11,532.83 | 857,670 |
| 2025-06-30 | 11,900.00 | 12,000.00 | 11,822.00 | 11,949.00 | 11,521.26 | 753,196 |
| 2025-06-27 | 11,702.00 | 11,862.00 | 11,702.00 | 11,850.00 | 11,425.80 | 702,847 |
| 2025-06-26 | 11,823.00 | 11,922.00 | 11,607.00 | 11,725.00 | 11,305.28 | 1,774,954 |
| 2025-06-25 | 11,867.00 | 12,044.00 | 11,752.00 | 11,821.00 | 11,397.84 | 838,260 |
| 2025-06-24 | 11,960.00 | 12,123.00 | 11,752.00 | 11,879.00 | 11,453.76 | 1,155,236 |
| 2025-06-23 | 11,800.00 | 12,200.00 | 11,702.00 | 11,900.00 | 11,474.01 | 920,775 |
| 2025-06-20 | 11,930.00 | 12,207.00 | 11,929.00 | 12,200.00 | 11,763.27 | 2,845,631 |
| 2025-06-19 | 11,804.00 | 11,955.00 | 11,700.00 | 11,955.00 | 11,527.04 | 2,100,942 |
| 2025-06-18 | 11,800.00 | 11,877.00 | 11,616.00 | 11,803.00 | 11,380.49 | 1,136,882 |
| 2025-06-17 | 11,937.00 | 12,101.00 | 11,726.00 | 11,846.00 | 11,421.95 | 1,831,580 |
| 2025-06-13 | 12,400.00 | 12,400.00 | 11,923.00 | 11,936.00 | 11,508.72 | 1,708,008 |
| 2025-06-12 | 12,192.00 | 12,385.00 | 12,116.00 | 12,347.00 | 11,905.01 | 676,631 |
| 2025-06-11 | 12,699.00 | 12,699.00 | 12,192.00 | 12,192.00 | 11,755.56 | 710,300 |
| 2025-06-10 | 12,330.00 | 12,654.00 | 12,189.00 | 12,585.00 | 12,134.49 | 1,171,487 |
| 2025-06-09 | 12,100.00 | 12,218.00 | 12,010.00 | 12,152.00 | 11,716.99 | 663,058 |
| 2025-06-06 | 12,216.00 | 12,218.00 | 11,901.00 | 12,100.00 | 11,666.85 | 840,886 |
| 2025-06-05 | 12,189.00 | 12,315.00 | 11,958.00 | 12,178.00 | 11,742.06 | 1,167,441 |
| 2025-06-04 | 11,932.00 | 12,160.00 | 11,932.00 | 12,050.00 | 11,618.64 | 1,262,735 |
| 2025-06-03 | 12,000.00 | 12,057.00 | 11,919.00 | 11,951.00 | 11,523.19 | 640,509 |
| 2025-06-02 | 12,249.00 | 12,249.00 | 11,964.00 | 12,000.00 | 11,570.43 | 977,646 |
| 2025-05-30 | 12,140.00 | 12,310.00 | 12,063.00 | 12,115.00 | 11,681.32 | 4,017,384 |
| 2025-05-29 | 12,200.00 | 12,237.00 | 11,895.00 | 12,140.00 | 11,705.42 | 1,068,271 |
| 2025-05-28 | 12,155.00 | 12,200.00 | 11,824.00 | 11,824.00 | 11,400.73 | 1,011,139 |
| 2025-05-27 | 12,090.00 | 12,275.00 | 12,045.00 | 12,100.00 | 11,666.85 | 1,068,076 |
| 2025-05-26 | 11,920.00 | 12,216.00 | 11,919.00 | 12,048.00 | 11,616.71 | 726,771 |
| 2025-05-23 | 11,979.00 | 12,038.00 | 11,853.00 | 11,932.00 | 11,504.87 | 873,296 |
| 2025-05-22 | 12,300.00 | 12,300.00 | 11,913.00 | 11,950.00 | 11,522.22 | 1,067,618 |
| 2025-05-21 | 12,200.00 | 12,256.00 | 11,747.00 | 12,042.00 | 11,610.93 | 1,711,897 |
| 2025-05-20 | 11,914.00 | 12,020.00 | 11,825.00 | 11,932.00 | 11,504.87 | 1,131,823 |
| 2025-05-19 | 12,210.00 | 12,217.00 | 11,768.00 | 11,914.00 | 11,487.51 | 1,307,709 |
| 2025-05-16 | 11,900.00 | 12,288.00 | 11,900.00 | 12,201.00 | 11,764.24 | 1,079,917 |
| 2025-05-15 | 12,297.00 | 12,448.00 | 11,887.00 | 12,028.00 | 11,597.43 | 1,494,219 |
| 2025-05-14 | 12,566.00 | 12,756.00 | 12,297.00 | 12,297.00 | 11,856.80 | 1,818,676 |
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.