Aspen Pharmacare Holdings Limited (JSE:APN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,965
+37 (0.27%)
Apr 28, 2026, 5:00 PM SAST
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 13,928.00 | 13,928.00 | 0.79% | 994,424 |
| Apr 23, 2026 | 13,599.00 | 13,915.00 | 13,327.00 | 13,819.00 | 13,819.00 | 2.40% | 947,940 |
| Apr 22, 2026 | 13,030.00 | 13,530.00 | 12,948.00 | 13,495.00 | 13,495.00 | 3.88% | 2,224,966 |
| Apr 21, 2026 | 12,920.00 | 13,030.00 | 12,775.00 | 12,991.00 | 12,991.00 | 0.54% | 1,203,748 |
| Apr 20, 2026 | 13,050.00 | 13,117.00 | 12,820.00 | 12,921.00 | 12,921.00 | -0.99% | 854,091 |
| Apr 17, 2026 | 13,333.00 | 13,333.00 | 12,946.00 | 13,050.00 | 13,050.00 | -2.14% | 980,288 |
| Apr 16, 2026 | 13,399.00 | 13,428.00 | 13,292.00 | 13,335.00 | 13,335.00 | -0.03% | 1,064,990 |
| Apr 15, 2026 | 13,374.00 | 13,442.00 | 13,272.00 | 13,339.00 | 13,339.00 | -0.14% | 1,243,171 |
| Apr 14, 2026 | 13,460.00 | 13,677.00 | 13,326.00 | 13,358.00 | 13,358.00 | -0.46% | 2,893,866 |
| Apr 13, 2026 | 13,500.00 | 13,586.00 | 13,303.00 | 13,420.00 | 13,420.00 | -1.43% | 356,076 |
| Apr 10, 2026 | 13,383.00 | 13,637.00 | 13,325.00 | 13,615.00 | 13,615.00 | 1.99% | 587,617 |
| Apr 9, 2026 | 13,674.00 | 13,674.00 | 13,302.00 | 13,350.00 | 13,350.00 | -0.82% | 985,049 |
| Apr 8, 2026 | 13,500.00 | 13,685.00 | 13,310.00 | 13,460.00 | 13,460.00 | 0.93% | 1,137,558 |
| Apr 7, 2026 | 13,394.00 | 13,477.00 | 13,206.00 | 13,336.00 | 13,336.00 | -0.56% | 570,502 |
| Apr 2, 2026 | 13,500.00 | 13,522.00 | 13,189.00 | 13,411.00 | 13,411.00 | -0.66% | 543,665 |
| Apr 1, 2026 | 13,250.00 | 13,534.00 | 13,181.00 | 13,500.00 | 13,500.00 | 2.74% | 688,059 |
| Mar 31, 2026 | 12,718.00 | 13,140.00 | 12,718.00 | 13,140.00 | 13,140.00 | 2.66% | 932,335 |
| Mar 30, 2026 | 12,990.00 | 12,990.00 | 12,687.00 | 12,800.00 | 12,800.00 | 0.05% | 1,128,425 |
| Mar 27, 2026 | 12,800.00 | 13,091.00 | 12,700.00 | 12,794.00 | 12,794.00 | -1.71% | 745,113 |
| Mar 26, 2026 | 12,822.00 | 13,332.00 | 12,822.00 | 13,017.00 | 13,017.00 | -1.34% | 1,247,691 |
| Mar 25, 2026 | 13,020.00 | 13,194.00 | 12,961.00 | 13,194.00 | 13,194.00 | 1.49% | 515,855 |
| Mar 24, 2026 | 12,849.00 | 13,024.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1.24% | 623,334 |
| Mar 23, 2026 | 12,800.00 | 13,114.00 | 12,518.00 | 12,841.00 | 12,841.00 | -2.28% | 766,311 |
| Mar 20, 2026 | 13,102.00 | 13,349.00 | 13,000.00 | 13,141.00 | 13,141.00 | 0.31% | 1,884,455 |
| Mar 19, 2026 | 13,033.00 | 13,100.00 | 12,865.00 | 13,100.00 | 13,100.00 | -0.29% | 1,139,394 |
| Mar 18, 2026 | 13,451.00 | 13,451.00 | 13,073.00 | 13,138.00 | 13,138.00 | -0.91% | 1,178,812 |
| Mar 17, 2026 | 13,161.00 | 13,259.00 | 13,000.00 | 13,259.00 | 13,259.00 | 0.74% | 1,791,203 |
| Mar 16, 2026 | 13,236.00 | 13,377.00 | 12,890.00 | 13,161.00 | 13,161.00 | -0.69% | 1,159,459 |
| Mar 13, 2026 | 13,500.00 | 13,752.00 | 13,227.00 | 13,252.00 | 13,252.00 | -3.75% | 1,335,827 |
| Mar 12, 2026 | 13,501.00 | 13,810.00 | 13,501.00 | 13,769.00 | 13,769.00 | -0.22% | 1,142,433 |
| Mar 11, 2026 | 13,965.00 | 14,024.00 | 13,430.00 | 13,800.00 | 13,800.00 | -0.82% | 1,140,677 |
| Mar 10, 2026 | 13,978.00 | 14,270.00 | 13,851.00 | 13,914.00 | 13,914.00 | -0.42% | 2,206,051 |
| Mar 9, 2026 | 13,600.00 | 14,325.00 | 13,504.00 | 13,973.00 | 13,973.00 | 1.23% | 2,300,590 |
| Mar 6, 2026 | 14,195.00 | 14,197.00 | 13,762.00 | 13,803.00 | 13,803.00 | -3.26% | 1,690,852 |
| Mar 5, 2026 | 14,255.00 | 14,458.00 | 14,020.00 | 14,268.00 | 14,268.00 | 0.13% | 1,921,738 |
| Mar 4, 2026 | 13,401.00 | 14,361.00 | 13,302.00 | 14,249.00 | 14,249.00 | 5.55% | 3,227,554 |
| Mar 3, 2026 | 13,400.00 | 13,723.00 | 13,100.00 | 13,500.00 | 13,500.00 | 0.45% | 1,821,284 |
| Mar 2, 2026 | 13,674.00 | 13,674.00 | 13,011.00 | 13,440.00 | 13,440.00 | -0.75% | 1,619,803 |
| Feb 27, 2026 | 13,500.00 | 13,717.00 | 13,383.00 | 13,541.00 | 13,541.00 | -0.08% | 1,522,928 |
| Feb 26, 2026 | 13,150.00 | 13,552.00 | 13,101.00 | 13,552.00 | 13,552.00 | 2.89% | 1,393,336 |
| Feb 25, 2026 | 12,990.00 | 13,249.00 | 12,761.00 | 13,171.00 | 13,171.00 | 1.41% | 1,180,748 |
| Feb 24, 2026 | 12,990.00 | 12,990.00 | 12,681.00 | 12,988.00 | 12,988.00 | 1.27% | 913,807 |
| Feb 23, 2026 | 12,548.00 | 12,948.00 | 12,548.00 | 12,825.00 | 12,825.00 | 2.00% | 1,481,725 |
| Feb 20, 2026 | 12,500.00 | 12,818.00 | 12,500.00 | 12,574.00 | 12,574.00 | -0.69% | 1,014,516 |
| Feb 19, 2026 | 12,506.00 | 12,769.00 | 12,421.00 | 12,661.00 | 12,661.00 | 1.29% | 1,252,955 |
| Feb 18, 2026 | 12,400.00 | 12,586.00 | 12,312.00 | 12,500.00 | 12,500.00 | 0.81% | 988,958 |
| Feb 17, 2026 | 12,400.00 | 12,472.00 | 12,223.00 | 12,400.00 | 12,400.00 | 0.81% | 1,599,675 |
| Feb 16, 2026 | 12,500.00 | 12,641.00 | 12,245.00 | 12,300.00 | 12,300.00 | -1.72% | 922,541 |
| Feb 13, 2026 | 11,865.00 | 12,626.00 | 11,673.00 | 12,515.00 | 12,515.00 | 6.43% | 2,306,542 |
| Feb 12, 2026 | 10,905.00 | 11,844.00 | 10,905.00 | 11,759.00 | 11,759.00 | 7.83% | 1,248,703 |
| Feb 11, 2026 | 10,925.00 | 11,049.00 | 10,646.00 | 10,905.00 | 10,905.00 | -0.18% | 1,032,075 |
| Feb 10, 2026 | 10,950.00 | 11,066.00 | 10,906.00 | 10,925.00 | 10,925.00 | -0.55% | 639,006 |
| Feb 9, 2026 | 10,802.00 | 11,205.00 | 10,802.00 | 10,985.00 | 10,985.00 | -1.25% | 650,443 |
| Feb 6, 2026 | 11,000.00 | 11,234.00 | 10,928.00 | 11,124.00 | 11,124.00 | 1.95% | 624,799 |
| Feb 5, 2026 | 10,972.00 | 11,168.00 | 10,911.00 | 10,911.00 | 10,911.00 | -0.81% | 817,019 |
| Feb 4, 2026 | 10,900.00 | 11,118.00 | 10,858.00 | 11,000.00 | 11,000.00 | 0.11% | 503,522 |
| Feb 3, 2026 | 10,625.00 | 11,093.00 | 10,625.00 | 10,988.00 | 10,988.00 | 1.28% | 971,547 |
| Feb 2, 2026 | 10,750.00 | 10,872.00 | 10,438.00 | 10,849.00 | 10,849.00 | 0.90% | 556,500 |
| Jan 30, 2026 | 10,898.00 | 11,101.00 | 10,752.00 | 10,752.00 | 10,752.00 | -1.73% | 813,164 |
| Jan 29, 2026 | 11,020.00 | 11,148.00 | 10,884.00 | 10,941.00 | 10,941.00 | -1.12% | 760,845 |
| Jan 28, 2026 | 11,200.00 | 11,271.00 | 11,065.00 | 11,065.00 | 11,065.00 | -1.35% | 486,379 |
| Jan 27, 2026 | 11,250.00 | 11,351.00 | 11,200.00 | 11,216.00 | 11,216.00 | -0.48% | 805,226 |
| Jan 26, 2026 | 11,341.00 | 11,414.00 | 11,187.00 | 11,270.00 | 11,270.00 | -0.19% | 557,899 |
| Jan 23, 2026 | 11,432.00 | 11,482.00 | 11,178.00 | 11,291.00 | 11,291.00 | -0.93% | 560,149 |
| Jan 22, 2026 | 11,399.00 | 11,568.00 | 11,278.00 | 11,397.00 | 11,397.00 | 1.06% | 577,906 |
| Jan 21, 2026 | 11,574.00 | 11,645.00 | 11,258.00 | 11,278.00 | 11,278.00 | -2.62% | 963,134 |
| Jan 20, 2026 | 11,570.00 | 11,738.00 | 11,478.00 | 11,581.00 | 11,581.00 | -0.52% | 715,268 |
| Jan 19, 2026 | 12,101.00 | 12,452.00 | 11,600.00 | 11,642.00 | 11,642.00 | -3.78% | 1,030,089 |
| Jan 16, 2026 | 12,500.00 | 12,599.00 | 11,959.00 | 12,099.00 | 12,099.00 | -2.88% | 2,025,966 |
| Jan 15, 2026 | 12,299.00 | 12,573.00 | 12,290.00 | 12,458.00 | 12,458.00 | 1.01% | 2,639,267 |
| Jan 14, 2026 | 12,100.00 | 12,395.00 | 12,001.00 | 12,334.00 | 12,334.00 | 1.59% | 1,649,424 |
| Jan 13, 2026 | 11,836.00 | 12,248.00 | 11,743.00 | 12,141.00 | 12,141.00 | 2.51% | 1,978,624 |
| Jan 12, 2026 | 11,793.00 | 12,192.00 | 11,717.00 | 11,844.00 | 11,844.00 | 0.80% | 1,771,546 |
| Jan 9, 2026 | 11,255.00 | 11,850.00 | 11,238.00 | 11,750.00 | 11,750.00 | 4.63% | 1,221,722 |
| Jan 8, 2026 | 11,508.00 | 11,510.00 | 11,227.00 | 11,230.00 | 11,230.00 | -1.35% | 751,961 |
| Jan 7, 2026 | 11,655.00 | 11,655.00 | 11,304.00 | 11,384.00 | 11,384.00 | -0.58% | 538,469 |
| Jan 6, 2026 | 11,300.00 | 11,597.00 | 11,260.00 | 11,450.00 | 11,450.00 | 1.73% | 977,569 |
| Jan 5, 2026 | 11,343.00 | 11,445.00 | 11,042.00 | 11,255.00 | 11,255.00 | -0.78% | 830,608 |
| Jan 2, 2026 | 11,679.00 | 11,679.00 | 11,343.00 | 11,343.00 | 11,343.00 | -2.88% | 1,215,610 |
| Dec 31, 2025 | 11,543.00 | 11,700.00 | 11,543.00 | 11,679.00 | 11,679.00 | 0.90% | 441,134 |
| Dec 30, 2025 | 11,775.00 | 11,775.00 | 11,501.00 | 11,575.00 | 11,575.00 | -1.36% | 998,651 |
| Dec 29, 2025 | 11,000.00 | 11,749.00 | 10,803.00 | 11,735.00 | 11,735.00 | 24.18% | 3,045,898 |
| Dec 24, 2025 | 9,498.00 | 9,498.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.46% | 170,486 |
| Dec 23, 2025 | 9,570.00 | 9,570.00 | 9,366.00 | 9,494.00 | 9,494.00 | 1.02% | 227,301 |
| Dec 22, 2025 | 9,748.00 | 9,748.00 | 9,365.00 | 9,398.00 | 9,398.00 | -3.59% | 489,380 |
| Dec 19, 2025 | 9,667.00 | 9,755.00 | 9,625.00 | 9,748.00 | 9,748.00 | 1.01% | 1,427,228 |
| Dec 18, 2025 | 9,402.00 | 9,651.00 | 9,342.00 | 9,651.00 | 9,651.00 | 2.20% | 1,259,646 |
| Dec 17, 2025 | 9,428.00 | 9,481.00 | 9,258.00 | 9,443.00 | 9,443.00 | -0.85% | 1,173,112 |
| Dec 15, 2025 | 9,386.00 | 9,533.00 | 9,274.00 | 9,524.00 | 9,524.00 | 1.46% | 542,426 |
| Dec 12, 2025 | 9,200.00 | 9,428.00 | 9,200.00 | 9,387.00 | 9,387.00 | 2.03% | 585,459 |
| Dec 11, 2025 | 9,108.00 | 9,236.00 | 9,070.00 | 9,200.00 | 9,200.00 | 1.10% | 429,338 |
| Dec 10, 2025 | 9,185.00 | 9,204.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.08% | 411,089 |
| Dec 9, 2025 | 9,222.00 | 9,227.00 | 9,075.00 | 9,199.00 | 9,199.00 | -0.25% | 622,517 |
| Dec 8, 2025 | 9,475.00 | 9,482.00 | 9,190.00 | 9,222.00 | 9,222.00 | -2.77% | 648,650 |
| 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 |