Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,485.00
+128.00 (1.37%)
Dec 5, 2025, 5:08 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,380.00 | 9,550.00 | 9,372.00 | 9,485.00 | 9,485.00 | 1.37% | 661,401 |
| Dec 4, 2025 | 9,303.00 | 9,447.00 | 9,300.00 | 9,357.00 | 9,357.00 | -0.46% | 342,304 |
| Dec 3, 2025 | 9,390.00 | 9,436.00 | 9,265.00 | 9,400.00 | 9,400.00 | 0.06% | 504,028 |
| Dec 2, 2025 | 9,350.00 | 9,464.00 | 9,176.00 | 9,394.00 | 9,394.00 | 1.25% | 612,971 |
| Dec 1, 2025 | 9,300.00 | 9,442.00 | 9,200.00 | 9,278.00 | 9,278.00 | -2.34% | 639,627 |
| Nov 28, 2025 | 9,578.00 | 9,599.00 | 9,419.00 | 9,500.00 | 9,500.00 | -0.19% | 1,712,349 |
| Nov 27, 2025 | 9,387.00 | 9,559.00 | 9,335.00 | 9,518.00 | 9,518.00 | 1.51% | 872,386 |
| Nov 26, 2025 | 9,250.00 | 9,441.00 | 9,217.00 | 9,376.00 | 9,376.00 | 0.90% | 999,015 |
| Nov 25, 2025 | 9,200.00 | 9,292.00 | 9,121.00 | 9,292.00 | 9,292.00 | 0.03% | 1,501,453 |
| Nov 24, 2025 | 9,215.00 | 9,326.00 | 9,134.00 | 9,289.00 | 9,289.00 | 1.57% | 1,951,005 |
| Nov 21, 2025 | 9,350.00 | 9,543.00 | 9,091.00 | 9,145.00 | 9,145.00 | -2.57% | 1,311,475 |
| Nov 20, 2025 | 9,428.00 | 9,600.00 | 9,313.00 | 9,386.00 | 9,386.00 | 0.64% | 1,224,941 |
| Nov 19, 2025 | 9,311.00 | 9,363.00 | 9,127.00 | 9,326.00 | 9,326.00 | 1.34% | 1,158,436 |
| Nov 18, 2025 | 9,407.00 | 9,457.00 | 9,120.00 | 9,203.00 | 9,203.00 | -2.74% | 1,118,990 |
| Nov 17, 2025 | 9,460.00 | 9,581.00 | 9,400.00 | 9,462.00 | 9,462.00 | -0.41% | 1,615,425 |
| Nov 14, 2025 | 9,502.00 | 9,691.00 | 9,450.00 | 9,501.00 | 9,501.00 | -2.59% | 1,377,831 |
| Nov 13, 2025 | 9,750.00 | 9,878.00 | 9,671.00 | 9,754.00 | 9,754.00 | -0.17% | 886,841 |
| Nov 12, 2025 | 9,700.00 | 9,771.00 | 9,505.00 | 9,771.00 | 9,771.00 | 2.31% | 935,491 |
| Nov 11, 2025 | 9,858.00 | 9,858.00 | 9,463.00 | 9,550.00 | 9,550.00 | -1.39% | 937,984 |
| Nov 10, 2025 | 9,733.00 | 9,824.00 | 9,651.00 | 9,685.00 | 9,685.00 | 0.05% | 622,679 |
| Nov 7, 2025 | 9,718.00 | 9,718.00 | 9,504.00 | 9,680.00 | 9,680.00 | -0.39% | 768,514 |
| Nov 6, 2025 | 9,700.00 | 9,840.00 | 9,650.00 | 9,718.00 | 9,718.00 | 0.26% | 701,988 |
| Nov 5, 2025 | 9,699.00 | 9,699.00 | 9,450.00 | 9,693.00 | 9,693.00 | 2.09% | 1,178,150 |
| Nov 4, 2025 | 9,585.00 | 9,785.00 | 9,342.00 | 9,495.00 | 9,495.00 | -2.80% | 1,321,349 |
| Nov 3, 2025 | 9,900.00 | 9,962.00 | 9,697.00 | 9,769.00 | 9,769.00 | -0.44% | 593,237 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 9,693.00 | 9,812.00 | 9,812.00 | 3.15% | 1,357,644 |
| Oct 30, 2025 | 9,962.00 | 9,999.00 | 9,510.00 | 9,512.00 | 9,512.00 | -3.55% | 1,331,335 |
| Oct 29, 2025 | 10,287.00 | 10,287.00 | 9,815.00 | 9,862.00 | 9,862.00 | -2.08% | 912,483 |
| Oct 28, 2025 | 10,109.00 | 10,131.00 | 9,901.00 | 10,071.00 | 10,071.00 | 0.16% | 1,114,487 |
| Oct 27, 2025 | 10,400.00 | 10,400.00 | 10,024.00 | 10,055.00 | 10,055.00 | -1.72% | 1,147,894 |
| Oct 24, 2025 | 10,399.00 | 10,399.00 | 10,126.00 | 10,231.00 | 10,231.00 | -0.92% | 836,795 |
| Oct 23, 2025 | 10,028.00 | 10,328.00 | 10,028.00 | 10,326.00 | 10,326.00 | 1.80% | 1,038,522 |
| Oct 22, 2025 | 9,980.00 | 10,151.00 | 9,967.00 | 10,143.00 | 10,143.00 | 1.35% | 822,633 |
| Oct 21, 2025 | 9,937.00 | 10,101.00 | 9,937.00 | 10,008.00 | 10,008.00 | 0.02% | 936,436 |
| Oct 20, 2025 | 10,150.00 | 10,150.00 | 9,933.00 | 10,006.00 | 10,006.00 | -0.51% | 1,171,967 |
| Oct 17, 2025 | 10,061.00 | 10,101.00 | 9,928.00 | 10,057.00 | 10,057.00 | -0.92% | 812,828 |
| Oct 16, 2025 | 10,330.00 | 10,330.00 | 10,086.00 | 10,150.00 | 10,150.00 | -1.79% | 1,333,832 |
| Oct 15, 2025 | 10,151.00 | 10,475.00 | 10,151.00 | 10,335.00 | 10,335.00 | 0.83% | 1,063,981 |
| Oct 14, 2025 | 10,299.00 | 10,299.00 | 10,000.00 | 10,250.00 | 10,250.00 | 0.13% | 1,673,985 |
| Oct 13, 2025 | 9,894.00 | 10,305.00 | 9,776.00 | 10,237.00 | 10,237.00 | 3.47% | 1,762,025 |
| Oct 10, 2025 | 9,671.00 | 9,960.00 | 9,567.00 | 9,894.00 | 9,894.00 | 2.17% | 1,174,863 |
| Oct 9, 2025 | 9,610.00 | 9,719.00 | 9,511.00 | 9,684.00 | 9,684.00 | 0.77% | 711,844 |
| Oct 8, 2025 | 9,582.00 | 9,610.00 | 9,432.00 | 9,610.00 | 9,610.00 | 0.33% | 847,423 |
| Oct 7, 2025 | 9,685.00 | 9,701.00 | 9,525.00 | 9,578.00 | 9,578.00 | -1.26% | 543,878 |
| Oct 6, 2025 | 9,650.00 | 9,749.00 | 9,625.00 | 9,700.00 | 9,700.00 | -0.21% | 498,343 |
| Oct 3, 2025 | 9,671.00 | 9,720.00 | 9,596.00 | 9,720.00 | 9,720.00 | 0.98% | 603,927 |
| Oct 2, 2025 | 9,600.00 | 9,666.00 | 9,530.00 | 9,626.00 | 9,626.00 | 1.11% | 647,269 |
| Oct 1, 2025 | 9,476.00 | 9,638.00 | 9,434.00 | 9,520.00 | 9,520.00 | -1.73% | 2,268,907 |
| Sep 30, 2025 | 9,700.00 | 9,700.00 | 9,510.00 | 9,688.00 | 9,477.00 | 1.66% | 1,563,877 |
| Sep 29, 2025 | 9,600.00 | 9,738.00 | 9,400.00 | 9,530.00 | 9,322.44 | -0.73% | 1,565,598 |