Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 12,566.00 | 12,756.00 | 12,297.00 | 12,297.00 | 11,856.80 | 1,818,676 |
| 2025-05-13 | 12,300.00 | 12,603.00 | 12,179.00 | 12,568.00 | 12,118.10 | 1,766,825 |
| 2025-05-12 | 12,470.00 | 12,635.00 | 12,299.00 | 12,319.00 | 11,878.01 | 1,793,266 |
| 2025-05-09 | 11,861.00 | 12,514.00 | 11,859.00 | 12,485.00 | 12,038.07 | 2,412,027 |
| 2025-05-08 | 11,892.00 | 12,021.00 | 11,462.00 | 11,879.00 | 11,453.76 | 1,887,487 |
| 2025-05-07 | 11,750.00 | 12,390.00 | 11,750.00 | 11,892.00 | 11,466.30 | 1,826,204 |
| 2025-05-06 | 11,926.00 | 12,018.00 | 11,719.00 | 12,000.00 | 11,570.43 | 1,799,438 |
| 2025-05-05 | 12,375.00 | 12,549.00 | 11,920.00 | 11,926.00 | 11,499.08 | 2,550,483 |
| 2025-05-02 | 12,131.00 | 12,558.00 | 12,131.00 | 12,448.00 | 12,002.40 | 850,714 |
| 2025-04-30 | 12,270.00 | 12,491.00 | 12,156.00 | 12,175.00 | 11,739.17 | 1,725,359 |
| 2025-04-29 | 12,381.00 | 12,381.00 | 11,651.00 | 12,128.00 | 11,693.85 | 1,557,164 |
| 2025-04-25 | 12,000.00 | 12,388.00 | 11,903.00 | 12,022.00 | 11,591.65 | 2,084,315 |
| 2025-04-24 | 11,300.00 | 12,203.00 | 11,251.00 | 11,880.00 | 11,454.73 | 10,388,370 |
| 2025-04-23 | 11,100.00 | 12,100.00 | 10,575.00 | 11,200.00 | 10,799.07 | 25,660,570 |
| 2025-04-22 | 16,365.00 | 16,533.00 | 16,133.00 | 16,164.00 | 15,585.37 | 2,099,074 |
| 2025-04-17 | 16,087.00 | 16,449.00 | 15,610.00 | 16,366.00 | 15,780.14 | 1,262,124 |
| 2025-04-16 | 15,811.00 | 16,178.00 | 15,688.00 | 15,739.00 | 15,175.59 | 1,816,957 |
| 2025-04-15 | 15,615.00 | 16,202.00 | 15,479.00 | 16,197.00 | 15,617.19 | 1,677,062 |
| 2025-04-14 | 15,160.00 | 15,822.00 | 15,099.00 | 15,729.00 | 15,165.95 | 1,030,089 |
| 2025-04-11 | 15,397.00 | 15,397.00 | 14,483.00 | 14,977.00 | 14,440.86 | 2,444,460 |
| 2025-04-10 | 15,690.00 | 16,634.00 | 15,084.00 | 15,191.00 | 14,647.20 | 2,140,132 |
| 2025-04-09 | 15,000.00 | 15,000.00 | 14,498.00 | 14,571.00 | 14,049.40 | 3,556,568 |
| 2025-04-08 | 15,200.00 | 15,440.00 | 14,745.00 | 15,150.00 | 14,607.67 | 4,758,669 |
| 2025-04-07 | 14,900.00 | 15,211.00 | 14,141.00 | 14,995.00 | 14,458.22 | 3,005,969 |
| 2025-04-04 | 16,104.00 | 16,111.00 | 14,965.00 | 15,025.00 | 14,487.15 | 3,107,906 |
| 2025-04-03 | 16,488.00 | 16,488.00 | 15,443.00 | 16,093.00 | 15,516.91 | 2,753,077 |
| 2025-04-02 | 16,200.00 | 16,658.00 | 16,169.00 | 16,555.00 | 15,962.38 | 1,979,807 |
| 2025-04-01 | 16,594.00 | 16,594.00 | 16,221.00 | 16,278.00 | 15,695.29 | 1,319,425 |
| 2025-03-31 | 16,703.00 | 16,705.00 | 16,200.00 | 16,373.00 | 15,786.89 | 1,275,922 |
| 2025-03-28 | 16,826.00 | 16,850.00 | 16,601.00 | 16,630.00 | 16,034.69 | 727,535 |
| 2025-03-27 | 16,979.00 | 16,979.00 | 16,600.00 | 16,759.00 | 16,159.07 | 1,018,496 |
| 2025-03-26 | 16,916.00 | 17,068.00 | 16,825.00 | 16,933.00 | 16,326.85 | 1,008,383 |
| 2025-03-25 | 17,001.00 | 17,361.00 | 16,863.00 | 16,916.00 | 16,310.45 | 1,103,972 |
| 2025-03-24 | 17,571.00 | 17,666.00 | 17,062.00 | 17,197.00 | 16,581.39 | 827,962 |
| 2025-03-20 | 18,190.00 | 18,254.00 | 17,152.00 | 17,472.00 | 16,846.55 | 4,090,433 |
| 2025-03-19 | 17,650.00 | 18,218.00 | 17,650.00 | 18,126.00 | 17,477.14 | 1,171,967 |
| 2025-03-18 | 17,800.00 | 18,103.00 | 17,605.00 | 17,863.00 | 17,223.55 | 994,293 |
| 2025-03-17 | 17,904.00 | 18,024.00 | 17,603.00 | 17,956.00 | 17,313.22 | 664,353 |
| 2025-03-14 | 18,037.00 | 18,139.00 | 17,815.00 | 17,904.00 | 17,263.09 | 773,017 |
| 2025-03-13 | 18,324.00 | 18,351.00 | 18,012.00 | 18,015.00 | 17,370.11 | 1,047,701 |
| 2025-03-12 | 18,280.00 | 18,587.00 | 18,088.00 | 18,324.00 | 17,668.05 | 1,305,437 |
| 2025-03-11 | 18,100.00 | 18,401.00 | 17,708.00 | 18,280.00 | 17,625.63 | 1,524,116 |
| 2025-03-10 | 17,757.00 | 18,595.00 | 17,308.00 | 18,021.00 | 17,375.90 | 1,804,893 |
| 2025-03-07 | 17,713.00 | 18,151.00 | 17,387.00 | 17,666.00 | 17,033.61 | 1,316,621 |
| 2025-03-06 | 17,750.00 | 17,961.00 | 17,423.00 | 17,538.00 | 16,910.19 | 990,683 |
| 2025-03-05 | 17,700.00 | 18,209.00 | 17,418.00 | 17,655.00 | 17,023.00 | 2,164,471 |
| 2025-03-04 | 18,310.00 | 18,500.00 | 17,401.00 | 17,649.00 | 17,017.21 | 1,622,912 |
| 2025-03-03 | 16,350.00 | 18,439.00 | 16,331.00 | 18,249.00 | 17,595.74 | 2,495,958 |
| 2025-02-28 | 16,740.00 | 16,740.00 | 16,330.00 | 16,330.00 | 15,745.43 | 2,446,463 |
| 2025-02-27 | 16,863.00 | 16,943.00 | 16,526.00 | 16,582.00 | 15,988.41 | 1,139,489 |
| 2025-02-26 | 17,700.00 | 17,751.00 | 16,863.00 | 16,863.00 | 16,259.35 | 1,066,805 |
| 2025-02-25 | 17,100.00 | 17,849.00 | 17,099.00 | 17,528.00 | 16,900.55 | 795,387 |
| 2025-02-24 | 17,400.00 | 17,444.00 | 17,194.00 | 17,195.00 | 16,579.47 | 695,149 |
| 2025-02-21 | 16,885.00 | 17,593.00 | 16,885.00 | 17,311.00 | 16,691.31 | 738,182 |
| 2025-02-20 | 17,299.00 | 17,299.00 | 16,769.00 | 16,950.00 | 16,343.24 | 1,276,339 |
| 2025-02-19 | 16,950.00 | 17,142.00 | 16,829.00 | 17,000.00 | 16,391.45 | 979,324 |
| 2025-02-18 | 17,078.00 | 17,078.00 | 16,601.00 | 16,950.00 | 16,343.24 | 576,449 |
| 2025-02-17 | 17,051.00 | 17,271.00 | 17,000.00 | 17,078.00 | 16,466.65 | 1,267,347 |
| 2025-02-14 | 17,150.00 | 17,401.00 | 17,029.00 | 17,150.00 | 16,536.08 | 916,516 |
| 2025-02-13 | 17,200.00 | 17,269.00 | 16,985.00 | 17,000.00 | 16,391.45 | 924,556 |
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.