Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17,331.00 | 17,468.00 | 17,151.00 | 17,175.00 | 16,560.18 | 1,995,799 |
| 2024-11-13 | 17,483.00 | 17,588.00 | 17,344.00 | 17,400.00 | 16,777.13 | 1,057,860 |
| 2024-11-12 | 17,720.00 | 17,775.00 | 17,494.00 | 17,499.00 | 16,872.58 | 1,798,479 |
| 2024-11-11 | 17,750.00 | 17,750.00 | 17,502.00 | 17,719.00 | 17,084.71 | 969,029 |
| 2024-11-08 | 18,000.00 | 18,231.00 | 17,582.00 | 17,671.00 | 17,038.43 | 561,185 |
| 2024-11-07 | 17,901.00 | 18,150.00 | 17,901.00 | 17,957.00 | 17,314.19 | 624,726 |
| 2024-11-06 | 17,988.00 | 18,378.00 | 17,896.00 | 18,000.00 | 17,355.65 | 649,781 |
| 2024-11-05 | 18,099.00 | 18,180.00 | 17,906.00 | 18,115.00 | 17,466.53 | 768,031 |
| 2024-11-04 | 17,955.00 | 18,217.00 | 17,895.00 | 18,085.00 | 17,437.61 | 563,052 |
| 2024-11-01 | 17,830.00 | 18,224.00 | 17,717.00 | 18,141.00 | 17,491.60 | 875,934 |
| 2024-10-31 | 18,027.00 | 18,186.00 | 17,703.00 | 17,849.00 | 17,210.05 | 1,049,035 |
| 2024-10-30 | 18,000.00 | 18,347.00 | 17,941.00 | 18,166.00 | 17,515.71 | 1,207,964 |
| 2024-10-29 | 18,348.00 | 18,475.00 | 18,136.00 | 18,239.00 | 17,586.09 | 670,150 |
| 2024-10-28 | 18,155.00 | 18,257.00 | 17,993.00 | 18,221.00 | 17,568.74 | 1,419,791 |
| 2024-10-25 | 18,100.00 | 18,199.00 | 17,886.00 | 18,049.00 | 17,402.90 | 405,926 |
| 2024-10-24 | 17,999.00 | 18,275.00 | 17,897.00 | 18,000.00 | 17,355.65 | 1,610,622 |
| 2024-10-23 | 18,087.00 | 18,400.00 | 18,037.00 | 18,083.00 | 17,435.68 | 2,375,360 |
| 2024-10-22 | 18,376.00 | 18,376.00 | 17,827.00 | 18,085.00 | 17,437.61 | 2,050,944 |
| 2024-10-21 | 18,200.00 | 18,389.00 | 18,018.00 | 18,140.00 | 17,490.64 | 1,802,531 |
| 2024-10-18 | 18,901.00 | 19,098.00 | 18,130.00 | 18,200.00 | 17,548.49 | 2,270,040 |
| 2024-10-17 | 19,196.00 | 19,196.00 | 18,956.00 | 19,000.00 | 18,319.85 | 816,060 |
| 2024-10-16 | 19,150.00 | 19,217.00 | 18,881.00 | 18,958.00 | 18,279.36 | 1,235,629 |
| 2024-10-15 | 19,206.00 | 19,288.00 | 19,016.00 | 19,196.00 | 18,508.84 | 760,793 |
| 2024-10-14 | 19,404.00 | 19,460.00 | 19,100.00 | 19,250.00 | 18,560.90 | 1,479,156 |
| 2024-10-11 | 19,493.00 | 19,571.00 | 19,315.00 | 19,350.00 | 18,657.32 | 1,360,696 |
| 2024-10-10 | 19,600.00 | 19,600.00 | 19,107.00 | 19,500.00 | 18,801.95 | 1,302,240 |
| 2024-10-09 | 19,500.00 | 19,500.00 | 19,000.00 | 19,213.00 | 18,525.23 | 911,925 |
| 2024-10-08 | 19,100.00 | 19,425.00 | 19,001.00 | 19,386.00 | 18,692.03 | 1,234,495 |
| 2024-10-07 | 19,260.00 | 19,274.00 | 18,824.00 | 19,150.00 | 18,464.48 | 1,211,623 |
| 2024-10-04 | 19,450.00 | 19,547.00 | 19,147.00 | 19,200.00 | 18,512.69 | 780,737 |
| 2024-10-03 | 19,528.00 | 19,774.00 | 19,061.00 | 19,198.00 | 18,510.76 | 1,291,855 |
| 2024-10-02 | 20,000.00 | 20,000.00 | 19,476.00 | 19,596.00 | 18,894.52 | 575,376 |
| 2024-10-01 | 19,590.00 | 19,912.00 | 19,321.00 | 19,500.00 | 18,801.95 | 1,176,028 |
| 2024-09-30 | 19,699.00 | 19,699.00 | 19,361.00 | 19,500.00 | 18,801.95 | 1,452,823 |
| 2024-09-27 | 19,700.00 | 19,700.00 | 19,254.00 | 19,532.00 | 18,832.81 | 1,316,580 |
| 2024-09-26 | 19,450.00 | 19,669.00 | 19,366.00 | 19,461.00 | 18,764.35 | 1,436,991 |
| 2024-09-25 | 19,629.00 | 19,629.00 | 19,213.00 | 19,450.00 | 18,753.74 | 1,771,533 |
| 2024-09-23 | 18,978.00 | 19,289.00 | 18,963.00 | 19,158.00 | 18,472.20 | 1,058,390 |
| 2024-09-20 | 19,635.00 | 19,635.00 | 18,978.00 | 18,978.00 | 18,298.64 | 3,979,414 |
| 2024-09-19 | 19,199.00 | 19,450.00 | 19,007.00 | 19,180.00 | 18,493.41 | 3,184,648 |
| 2024-09-18 | 19,238.00 | 19,238.00 | 18,760.00 | 19,049.00 | 18,367.10 | 1,310,969 |
| 2024-09-17 | 19,777.00 | 19,777.00 | 19,341.00 | 19,461.00 | 18,418.20 | 1,226,947 |
| 2024-09-16 | 19,110.00 | 19,438.00 | 19,022.00 | 19,349.00 | 18,312.20 | 901,451 |
| 2024-09-13 | 19,500.00 | 19,500.00 | 19,043.00 | 19,109.00 | 18,085.06 | 893,604 |
| 2024-09-12 | 19,499.00 | 19,499.00 | 19,114.00 | 19,211.00 | 18,181.60 | 896,931 |
| 2024-09-11 | 19,240.00 | 19,360.00 | 19,008.00 | 19,155.00 | 18,128.60 | 2,079,567 |
| 2024-09-10 | 19,500.00 | 19,500.00 | 18,950.00 | 19,245.00 | 18,213.78 | 2,093,329 |
| 2024-09-09 | 19,696.00 | 19,926.00 | 19,314.00 | 19,314.00 | 18,279.08 | 2,078,620 |
| 2024-09-06 | 20,073.00 | 20,268.00 | 19,928.00 | 19,928.00 | 18,860.18 | 871,178 |
| 2024-09-05 | 20,187.00 | 20,651.00 | 19,896.00 | 20,032.00 | 18,958.60 | 3,289,667 |
| 2024-09-04 | 20,820.00 | 21,000.00 | 19,140.00 | 20,187.00 | 19,105.30 | 5,625,671 |
| 2024-09-03 | 23,742.00 | 24,086.00 | 20,535.00 | 20,600.00 | 19,496.17 | 4,623,786 |
| 2024-09-02 | 24,036.00 | 24,036.00 | 22,930.00 | 23,742.00 | 22,469.81 | 801,698 |
| 2024-08-30 | 23,500.00 | 24,066.00 | 23,500.00 | 23,999.00 | 22,713.04 | 1,285,361 |
| 2024-08-29 | 23,500.00 | 23,894.00 | 23,199.00 | 23,791.00 | 22,516.18 | 710,516 |
| 2024-08-28 | 23,330.00 | 24,427.00 | 23,146.00 | 23,592.00 | 22,327.85 | 1,254,206 |
| 2024-08-27 | 23,000.00 | 23,205.00 | 22,834.00 | 23,205.00 | 21,961.58 | 762,229 |
| 2024-08-26 | 23,542.00 | 23,736.00 | 22,875.00 | 22,973.00 | 21,742.01 | 686,657 |
| 2024-08-23 | 23,700.00 | 23,875.00 | 23,538.00 | 23,542.00 | 22,280.52 | 689,262 |
| 2024-08-22 | 23,799.00 | 23,799.00 | 23,296.00 | 23,453.00 | 22,196.29 | 447,480 |
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.