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 |
| Sep 26, 2025 | 9,650.00 | 9,650.00 | 9,464.00 | 9,600.00 | 9,390.92 | 0.86% | 1,572,509 |
| Sep 25, 2025 | 9,976.00 | 9,976.00 | 9,503.00 | 9,518.00 | 9,310.70 | -4.72% | 2,127,616 |
| Sep 23, 2025 | 10,005.00 | 10,058.00 | 9,977.00 | 9,990.00 | 9,772.42 | -1.27% | 1,180,120 |
| Sep 22, 2025 | 10,190.00 | 10,207.00 | 10,004.00 | 10,119.00 | 9,898.61 | -0.67% | 993,360 |
| Sep 19, 2025 | 10,150.00 | 10,187.00 | 9,990.00 | 10,187.00 | 9,965.13 | 0.69% | 14,875,000 |
| Sep 18, 2025 | 9,900.00 | 10,117.00 | 9,731.00 | 10,117.00 | 9,896.66 | 2.26% | 3,713,351 |
| Sep 17, 2025 | 10,040.00 | 10,093.00 | 9,840.00 | 9,893.00 | 9,677.54 | -1.86% | 1,781,105 |
| Sep 16, 2025 | 10,151.00 | 10,329.00 | 9,925.00 | 10,081.00 | 9,861.44 | -1.17% | 2,210,982 |
| Sep 15, 2025 | 10,356.00 | 10,401.00 | 10,039.00 | 10,200.00 | 9,977.85 | -1.51% | 1,935,714 |
| Sep 12, 2025 | 10,629.00 | 10,635.00 | 10,339.00 | 10,356.00 | 10,130.45 | -2.57% | 2,385,889 |
| Sep 11, 2025 | 10,500.00 | 10,629.00 | 10,281.00 | 10,629.00 | 10,397.51 | 0.95% | 1,952,198 |
| Sep 10, 2025 | 10,500.00 | 10,726.00 | 10,422.00 | 10,529.00 | 10,299.68 | -0.94% | 1,873,431 |
| Sep 9, 2025 | 10,300.00 | 10,629.00 | 10,288.00 | 10,629.00 | 10,397.51 | 3.19% | 2,511,128 |
| Sep 8, 2025 | 10,600.00 | 10,607.00 | 10,247.00 | 10,300.00 | 10,075.67 | -0.89% | 2,089,834 |
| Sep 5, 2025 | 10,450.00 | 10,729.00 | 10,370.00 | 10,393.00 | 10,166.65 | 1.10% | 2,464,749 |
| Sep 4, 2025 | 10,200.00 | 10,466.00 | 10,121.00 | 10,280.00 | 10,056.11 | 1.21% | 2,478,082 |
| Sep 3, 2025 | 10,206.00 | 10,650.00 | 9,949.00 | 10,157.00 | 9,935.79 | -1.48% | 2,794,515 |
| Sep 2, 2025 | 10,514.00 | 10,530.00 | 10,230.00 | 10,310.00 | 10,085.45 | -1.41% | 1,583,128 |
| Sep 1, 2025 | 10,587.00 | 10,703.00 | 10,457.00 | 10,457.00 | 10,229.25 | -1.23% | 1,145,069 |
| Aug 29, 2025 | 10,800.00 | 10,815.00 | 10,508.00 | 10,587.00 | 10,356.42 | -1.94% | 1,586,376 |
| Aug 28, 2025 | 10,640.00 | 11,067.00 | 10,640.00 | 10,796.00 | 10,560.87 | 1.00% | 2,367,438 |
| Aug 27, 2025 | 10,013.00 | 10,725.00 | 9,945.00 | 10,689.00 | 10,456.20 | 6.59% | 2,990,776 |
| Aug 26, 2025 | 10,130.00 | 10,182.00 | 9,828.00 | 10,028.00 | 9,809.60 | -1.72% | 44,824,120 |
| Aug 25, 2025 | 10,331.00 | 10,578.00 | 10,171.00 | 10,203.00 | 9,980.78 | -1.94% | 3,972,620 |
| Aug 22, 2025 | 9,641.00 | 10,449.00 | 9,315.00 | 10,405.00 | 10,178.38 | -7.03% | 8,003,064 |
| Aug 21, 2025 | 11,150.00 | 11,274.00 | 10,929.00 | 11,192.00 | 10,948.24 | 0.03% | 3,081,608 |
| Aug 20, 2025 | 11,174.00 | 11,389.00 | 11,027.00 | 11,189.00 | 10,945.31 | -0.44% | 2,872,691 |
| Aug 19, 2025 | 11,391.00 | 11,434.00 | 11,148.00 | 11,239.00 | 10,994.22 | -1.65% | 3,068,089 |
| Aug 18, 2025 | 11,170.00 | 11,428.00 | 11,170.00 | 11,428.00 | 11,179.10 | 1.63% | 2,428,791 |
| Aug 15, 2025 | 11,147.00 | 11,290.00 | 11,106.00 | 11,245.00 | 11,000.09 | 0.39% | 2,731,944 |
| Aug 14, 2025 | 11,640.00 | 11,655.00 | 11,164.00 | 11,201.00 | 10,957.05 | -3.73% | 2,635,750 |
| Aug 13, 2025 | 11,200.00 | 11,635.00 | 11,170.00 | 11,635.00 | 11,381.60 | 2.58% | 2,965,194 |
| Aug 12, 2025 | 11,011.00 | 11,342.00 | 11,011.00 | 11,342.00 | 11,094.98 | 2.77% | 2,036,150 |
| Aug 11, 2025 | 11,218.00 | 11,246.00 | 11,030.00 | 11,036.00 | 10,795.64 | -1.62% | 2,600,669 |
| Aug 8, 2025 | 11,195.00 | 11,286.00 | 11,100.00 | 11,218.00 | 10,973.68 | -0.32% | 3,331,880 |
| Aug 7, 2025 | 11,320.00 | 11,320.00 | 11,100.00 | 11,254.00 | 11,008.89 | 0.09% | 2,531,197 |
| Aug 6, 2025 | 11,789.00 | 11,789.00 | 11,199.00 | 11,244.00 | 10,999.11 | -2.24% | 1,961,419 |
| Aug 5, 2025 | 11,500.00 | 11,563.00 | 11,406.00 | 11,502.00 | 11,251.49 | 0.02% | 1,698,651 |
| Aug 4, 2025 | 11,550.00 | 11,759.00 | 11,406.00 | 11,500.00 | 11,249.54 | -0.54% | 1,740,018 |
| Aug 1, 2025 | 11,746.00 | 11,746.00 | 11,432.00 | 11,563.00 | 11,311.16 | -1.42% | 2,077,925 |
| Jul 31, 2025 | 12,354.00 | 12,354.00 | 11,675.00 | 11,730.00 | 11,474.53 | -2.83% | 1,200,636 |
| Jul 30, 2025 | 12,127.00 | 12,391.00 | 12,072.00 | 12,072.00 | 11,809.08 | -2.56% | 1,069,794 |
| Jul 29, 2025 | 12,100.00 | 12,720.00 | 12,100.00 | 12,389.00 | 12,119.17 | 2.39% | 2,994,668 |
| Jul 28, 2025 | 12,195.00 | 12,475.00 | 12,055.00 | 12,100.00 | 11,836.47 | 0.43% | 1,154,891 |
| Jul 25, 2025 | 12,141.00 | 12,206.00 | 11,978.00 | 12,048.00 | 11,785.60 | -1.13% | 1,089,863 |
| Jul 24, 2025 | 11,755.00 | 12,249.00 | 11,755.00 | 12,186.00 | 11,920.59 | 3.04% | 1,238,951 |
| Jul 23, 2025 | 11,486.00 | 11,945.00 | 11,486.00 | 11,826.00 | 11,568.44 | 1.11% | 869,206 |
| Jul 22, 2025 | 11,376.00 | 11,696.00 | 11,376.00 | 11,696.00 | 11,441.27 | 2.45% | 1,711,633 |
| Jul 21, 2025 | 11,376.00 | 11,502.00 | 11,342.00 | 11,416.00 | 11,167.37 | 0.32% | 998,516 |
| Jul 18, 2025 | 11,436.00 | 11,539.00 | 11,320.00 | 11,380.00 | 11,132.15 | 0.21% | 1,281,515 |