Aspen Pharmacare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,685.00 | 15,789.00 | 15,573.00 | 15,670.00 | 15,670.00 | 608,627 |
| 2026-10-15 | 15,995.00 | 15,995.00 | 15,254.00 | 15,657.00 | 15,657.00 | 2,151,768 |
| 2026-10-14 | 15,511.00 | 15,941.00 | 15,219.00 | 15,360.00 | 15,360.00 | 928,002 |
| 2026-10-13 | 15,995.00 | 15,995.00 | 15,453.00 | 15,621.00 | 15,621.00 | 2,446,720 |
| 2026-10-12 | 15,793.00 | 15,926.00 | 15,700.00 | 15,895.00 | 15,895.00 | 849,173 |
| 2026-10-09 | 15,643.00 | 15,915.00 | 15,643.00 | 15,826.00 | 15,826.00 | 902,714 |
| 2026-10-08 | 15,985.00 | 15,986.00 | 15,623.00 | 15,871.00 | 15,871.00 | 1,413,115 |
| 2026-10-07 | 15,808.00 | 15,986.00 | 15,659.00 | 15,938.00 | 15,938.00 | 1,464,074 |
| 2026-10-06 | 16,000.00 | 16,197.00 | 15,887.00 | 16,190.00 | 15,958.00 | 1,551,865 |
| 2026-10-05 | 15,950.00 | 16,093.00 | 15,831.00 | 15,999.00 | 15,769.74 | 839,639 |
| 2026-10-02 | 16,001.00 | 16,131.00 | 15,808.00 | 16,000.00 | 15,770.72 | 1,225,558 |
| 2026-10-01 | 16,119.00 | 16,136.00 | 15,645.00 | 15,845.00 | 15,617.94 | 1,049,510 |
| 2026-09-30 | 16,125.00 | 16,194.00 | 15,834.00 | 15,834.00 | 15,607.10 | 969,817 |
| 2026-09-29 | 15,923.00 | 16,250.00 | 15,829.00 | 16,100.00 | 15,869.29 | 1,347,619 |
| 2026-09-28 | 15,550.00 | 16,023.00 | 15,550.00 | 15,923.00 | 15,694.83 | 997,347 |
| 2026-09-25 | 15,864.00 | 16,339.00 | 15,598.00 | 15,701.00 | 15,476.01 | 1,220,299 |
| 2026-09-23 | 16,450.00 | 16,450.00 | 15,700.00 | 15,864.00 | 15,636.67 | 1,345,652 |
| 2026-09-22 | 16,600.00 | 16,600.00 | 15,867.00 | 15,948.00 | 15,719.47 | 1,387,307 |
| 2026-09-21 | 15,500.00 | 16,621.00 | 15,495.00 | 16,438.00 | 16,202.45 | 1,933,897 |
| 2026-09-18 | 15,579.00 | 15,690.00 | 15,289.00 | 15,554.00 | 15,331.11 | 14,190,051 |
| 2026-09-17 | 15,650.00 | 15,743.00 | 15,344.00 | 15,579.00 | 15,355.76 | 2,219,789 |
| 2026-09-16 | 15,450.00 | 15,730.00 | 15,420.00 | 15,636.00 | 15,411.94 | 1,218,311 |
| 2026-09-15 | 15,890.00 | 15,890.00 | 15,524.00 | 15,726.00 | 15,500.65 | 978,946 |
| 2026-09-14 | 15,799.00 | 15,975.00 | 15,563.00 | 15,898.00 | 15,670.18 | 1,222,639 |
| 2026-09-11 | 15,855.00 | 15,855.00 | 15,320.00 | 15,700.00 | 15,475.02 | 1,795,260 |
| 2026-09-10 | 15,540.00 | 15,823.00 | 15,274.00 | 15,665.00 | 15,440.52 | 1,244,265 |
| 2026-09-09 | 15,641.00 | 15,797.00 | 15,531.00 | 15,797.00 | 15,570.63 | 1,165,461 |
| 2026-09-08 | 15,500.00 | 15,641.00 | 15,074.00 | 15,641.00 | 15,416.87 | 792,324 |
| 2026-09-07 | 15,050.00 | 15,500.00 | 15,050.00 | 15,352.00 | 15,132.01 | 762,139 |
| 2026-09-04 | 15,002.00 | 15,270.00 | 14,681.00 | 15,043.00 | 14,827.44 | 1,310,035 |
| 2026-09-03 | 14,422.00 | 15,561.00 | 14,422.00 | 15,444.00 | 15,222.69 | 2,474,578 |
| 2026-09-02 | 15,600.00 | 15,889.00 | 14,000.00 | 14,500.00 | 14,292.22 | 2,353,506 |
| 2026-09-01 | 15,999.00 | 15,999.00 | 15,265.00 | 15,650.00 | 15,425.74 | 1,252,513 |
| 2026-08-31 | 15,643.00 | 15,900.00 | 15,496.00 | 15,830.00 | 15,603.16 | 1,232,864 |
| 2026-08-28 | 15,643.00 | 16,093.00 | 15,643.00 | 15,867.00 | 15,639.63 | 794,415 |
| 2026-08-27 | 15,520.00 | 16,053.00 | 15,393.00 | 16,053.00 | 15,822.96 | 1,774,062 |
| 2026-08-26 | 14,980.00 | 15,684.00 | 14,754.00 | 15,448.00 | 15,226.63 | 1,838,982 |
| 2026-08-25 | 14,705.00 | 14,932.00 | 14,657.00 | 14,869.00 | 14,655.93 | 1,320,398 |
| 2026-08-24 | 14,600.00 | 14,969.00 | 14,492.00 | 14,704.00 | 14,493.29 | 866,611 |
| 2026-08-21 | 14,151.00 | 15,046.00 | 13,796.00 | 14,763.00 | 14,551.45 | 1,852,160 |
| 2026-08-20 | 14,174.00 | 14,544.00 | 14,064.00 | 14,364.00 | 14,158.17 | 1,177,610 |
| 2026-08-19 | 13,800.00 | 14,419.00 | 13,800.00 | 14,188.00 | 13,984.69 | 2,706,198 |
| 2026-08-18 | 14,150.00 | 14,493.00 | 13,869.00 | 14,055.00 | 13,853.59 | 3,249,353 |
| 2026-08-17 | 14,200.00 | 14,470.00 | 14,050.00 | 14,194.00 | 13,990.60 | 969,449 |
| 2026-08-14 | 14,412.00 | 14,459.00 | 14,141.00 | 14,368.00 | 14,162.11 | 1,674,274 |
| 2026-08-13 | 14,568.00 | 14,706.00 | 14,314.00 | 14,333.00 | 14,127.61 | 2,304,506 |
| 2026-08-12 | 14,885.00 | 14,904.00 | 14,359.00 | 14,535.00 | 14,326.72 | 2,344,824 |
| 2026-08-11 | 15,031.00 | 15,404.00 | 14,682.00 | 14,682.00 | 14,471.61 | 1,983,587 |
| 2026-08-07 | 15,245.00 | 15,356.00 | 15,155.00 | 15,221.00 | 15,002.89 | 1,248,880 |
| 2026-08-06 | 14,877.00 | 15,318.00 | 14,737.00 | 15,235.00 | 15,016.69 | 1,301,229 |
| 2026-08-05 | 14,741.00 | 15,004.00 | 14,628.00 | 14,778.00 | 14,566.23 | 549,573 |
| 2026-08-04 | 14,590.00 | 14,792.00 | 14,590.00 | 14,792.00 | 14,580.03 | 1,107,536 |
| 2026-08-03 | 14,500.00 | 14,886.00 | 14,500.00 | 14,671.00 | 14,460.77 | 958,670 |
| 2026-07-31 | 14,800.00 | 14,949.00 | 14,699.00 | 14,910.00 | 14,696.34 | 1,356,484 |
| 2026-07-30 | 14,800.00 | 14,932.00 | 14,475.00 | 14,806.00 | 14,593.83 | 1,685,123 |
| 2026-07-29 | 14,999.00 | 14,999.00 | 14,658.00 | 14,800.00 | 14,587.92 | 698,550 |
| 2026-07-28 | 14,829.00 | 15,019.00 | 14,829.00 | 14,932.00 | 14,718.03 | 417,361 |
| 2026-07-27 | 14,400.00 | 14,949.00 | 14,400.00 | 14,900.00 | 14,686.49 | 1,211,689 |
| 2026-07-24 | 14,800.00 | 14,896.00 | 14,443.00 | 14,601.00 | 14,391.77 | 1,457,749 |
| 2026-07-23 | 15,069.00 | 15,200.00 | 14,777.00 | 14,954.00 | 14,739.71 | 1,327,594 |
Page 1 of 21 · 1,249 trading daysOlder →
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.