Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 17,199.00 | 17,244.00 | 16,904.00 | 17,050.00 | 16,439.66 | 1,836,652 |
| 2025-02-11 | 17,148.00 | 17,148.00 | 16,690.00 | 16,900.00 | 16,295.03 | 817,266 |
| 2025-02-10 | 16,955.00 | 17,049.00 | 16,772.00 | 16,892.00 | 16,287.31 | 2,194,187 |
| 2025-02-07 | 16,801.00 | 17,398.00 | 16,769.00 | 16,834.00 | 16,231.39 | 955,179 |
| 2025-02-06 | 16,773.00 | 17,484.00 | 16,660.00 | 17,229.00 | 16,612.25 | 1,366,065 |
| 2025-02-05 | 17,519.00 | 17,530.00 | 16,618.00 | 16,773.00 | 16,172.57 | 1,350,621 |
| 2025-02-04 | 17,501.00 | 17,731.00 | 17,421.00 | 17,521.00 | 16,893.80 | 935,749 |
| 2025-02-03 | 17,525.00 | 17,628.00 | 17,254.00 | 17,444.00 | 16,819.55 | 999,337 |
| 2025-01-31 | 17,990.00 | 18,234.00 | 17,670.00 | 17,850.00 | 17,211.02 | 1,514,400 |
| 2025-01-30 | 17,810.00 | 18,237.00 | 17,691.00 | 18,056.00 | 17,409.64 | 2,040,409 |
| 2025-01-29 | 17,338.00 | 17,813.00 | 17,300.00 | 17,759.00 | 17,123.28 | 846,813 |
| 2025-01-28 | 17,151.00 | 17,393.00 | 16,958.00 | 17,307.00 | 16,687.46 | 973,106 |
| 2025-01-27 | 17,138.00 | 17,238.00 | 16,954.00 | 17,133.00 | 16,519.69 | 786,448 |
| 2025-01-24 | 17,094.00 | 17,452.00 | 16,908.00 | 17,138.00 | 16,524.51 | 787,726 |
| 2025-01-23 | 17,268.00 | 17,268.00 | 16,778.00 | 16,990.00 | 16,381.80 | 961,708 |
| 2025-01-22 | 16,842.00 | 17,335.00 | 16,842.00 | 17,000.00 | 16,391.45 | 1,724,303 |
| 2025-01-21 | 17,010.00 | 17,010.00 | 16,823.00 | 16,849.00 | 16,245.85 | 459,196 |
| 2025-01-20 | 17,055.00 | 17,361.00 | 16,821.00 | 17,000.00 | 16,391.45 | 884,231 |
| 2025-01-17 | 16,700.00 | 17,487.00 | 16,700.00 | 17,051.00 | 16,440.62 | 702,277 |
| 2025-01-16 | 16,501.00 | 16,916.00 | 16,500.00 | 16,800.00 | 16,198.61 | 671,965 |
| 2025-01-15 | 16,461.00 | 16,580.00 | 16,293.00 | 16,566.00 | 15,972.98 | 900,698 |
| 2025-01-14 | 16,989.00 | 16,989.00 | 16,425.00 | 16,425.00 | 15,837.03 | 654,909 |
| 2025-01-13 | 16,785.00 | 16,912.00 | 16,486.00 | 16,627.00 | 16,031.80 | 1,033,184 |
| 2025-01-10 | 16,953.00 | 17,048.00 | 16,800.00 | 16,912.00 | 16,306.60 | 698,580 |
| 2025-01-09 | 16,800.00 | 17,049.00 | 16,622.00 | 16,953.00 | 16,346.13 | 894,609 |
| 2025-01-08 | 17,060.00 | 17,060.00 | 16,486.00 | 16,752.00 | 16,152.32 | 1,239,745 |
| 2025-01-07 | 17,260.00 | 17,436.00 | 16,890.00 | 17,060.00 | 16,449.30 | 992,811 |
| 2025-01-06 | 17,220.00 | 17,700.00 | 17,116.00 | 17,333.00 | 16,712.53 | 1,231,147 |
| 2025-01-03 | 16,850.00 | 17,174.00 | 16,711.00 | 17,174.00 | 16,559.22 | 1,280,466 |
| 2025-01-02 | 16,315.00 | 16,775.00 | 16,315.00 | 16,742.00 | 16,142.68 | 430,260 |
| 2024-12-31 | 16,600.00 | 16,774.00 | 16,324.00 | 16,485.00 | 15,894.88 | 685,168 |
| 2024-12-30 | 17,000.00 | 17,106.00 | 16,563.00 | 16,628.00 | 16,032.76 | 390,426 |
| 2024-12-27 | 17,238.00 | 17,285.00 | 16,901.00 | 17,000.00 | 16,391.45 | 506,222 |
| 2024-12-24 | 17,398.00 | 17,458.00 | 17,188.00 | 17,200.00 | 16,584.29 | 213,688 |
| 2024-12-23 | 17,380.00 | 17,580.00 | 17,268.00 | 17,420.00 | 16,796.41 | 1,041,609 |
| 2024-12-20 | 16,775.00 | 17,680.00 | 16,578.00 | 17,378.00 | 16,755.92 | 4,969,071 |
| 2024-12-19 | 16,788.00 | 16,823.00 | 16,489.00 | 16,547.00 | 15,954.66 | 3,097,863 |
| 2024-12-18 | 16,595.00 | 16,972.00 | 16,595.00 | 16,886.00 | 16,281.53 | 1,169,937 |
| 2024-12-17 | 17,131.00 | 17,131.00 | 16,595.00 | 16,652.00 | 16,055.90 | 1,185,040 |
| 2024-12-13 | 16,918.00 | 17,140.00 | 16,841.00 | 16,933.00 | 16,326.85 | 1,041,144 |
| 2024-12-12 | 17,073.00 | 17,279.00 | 16,850.00 | 16,912.00 | 16,306.60 | 837,635 |
| 2024-12-11 | 16,701.00 | 17,226.00 | 16,588.00 | 17,073.00 | 16,461.83 | 876,918 |
| 2024-12-10 | 16,902.00 | 17,157.00 | 16,750.00 | 16,805.00 | 16,203.43 | 1,674,635 |
| 2024-12-09 | 17,014.00 | 17,098.00 | 16,771.00 | 16,900.00 | 16,295.03 | 4,538,130 |
| 2024-12-06 | 17,049.00 | 17,282.00 | 16,878.00 | 16,878.00 | 16,273.81 | 1,007,483 |
| 2024-12-05 | 17,194.00 | 17,380.00 | 16,869.00 | 16,969.00 | 16,361.56 | 1,130,126 |
| 2024-12-04 | 16,831.00 | 17,250.00 | 16,807.00 | 17,194.00 | 16,578.50 | 1,275,958 |
| 2024-12-03 | 16,820.00 | 17,104.00 | 16,820.00 | 16,825.00 | 16,222.71 | 1,694,518 |
| 2024-12-02 | 16,849.00 | 17,040.00 | 16,514.00 | 16,988.00 | 16,379.88 | 1,292,648 |
| 2024-11-29 | 16,551.00 | 16,777.00 | 16,509.00 | 16,565.00 | 15,972.02 | 908,880 |
| 2024-11-28 | 16,623.00 | 16,784.00 | 16,310.00 | 16,599.00 | 16,004.80 | 737,846 |
| 2024-11-27 | 16,862.00 | 16,983.00 | 16,604.00 | 16,611.00 | 16,016.37 | 1,119,313 |
| 2024-11-26 | 16,710.00 | 16,926.00 | 16,617.00 | 16,802.00 | 16,200.53 | 1,195,877 |
| 2024-11-25 | 16,810.00 | 17,171.00 | 16,731.00 | 16,731.00 | 16,132.08 | 2,364,634 |
| 2024-11-22 | 17,044.00 | 17,132.00 | 16,912.00 | 17,007.00 | 16,398.20 | 1,214,540 |
| 2024-11-21 | 17,200.00 | 17,200.00 | 16,850.00 | 17,025.00 | 16,415.55 | 1,532,018 |
| 2024-11-20 | 17,253.00 | 17,460.00 | 17,094.00 | 17,130.00 | 16,516.79 | 1,632,539 |
| 2024-11-19 | 17,283.00 | 17,368.00 | 17,070.00 | 17,150.00 | 16,536.08 | 857,902 |
| 2024-11-18 | 17,250.00 | 17,297.00 | 17,049.00 | 17,181.00 | 16,565.97 | 438,378 |
| 2024-11-15 | 17,112.00 | 17,396.00 | 17,112.00 | 17,114.00 | 16,501.37 | 717,401 |
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.