Aspen Pharmacare Holdings Limited (APN.JO) JNB

9,273.00

-113(-1.20%)

Updated at November 21 09:23AM

Currency In ZAc

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	9,428	9,386	9,387	9,600	9,313	1.22M
November 19, 2025	9,311	9,328	9,328	9,363	9,127	1.16M
November 18, 2025	9,407	9,202	9,202	9,457	9,120	1.12M
November 17, 2025	9,460	9,461	9,461	9,581	9,400	1.62M
November 14, 2025	9,502	9,503	9,503	9,691	9,450	1.38M
November 13, 2025	9,750	9,756	9,756	9,878	9,671	886,841
November 12, 2025	9,700	9,771	9,771	9,771	9,505	935,491
November 11, 2025	9,858	9,551	9,551	9,858	9,463	937,984
November 10, 2025	9,733	9,683	9,683	9,824	9,651	622,679
November 07, 2025	9,718	9,680	9,681	9,718	9,504	768,514
November 06, 2025	9,700	9,715	9,715	9,840	9,650	701,988
November 05, 2025	9,699	9,692	9,692	9,699	9,450	1.18M
November 04, 2025	9,585	9,466	9,466	9,785	9,363	679,038
November 03, 2025	9,900	9,769	9,767	9,962	9,697	593,237
October 31, 2025	10,000	9,812	9,814	10,000	9,693	1.36M
October 30, 2025	9,962	9,512	9,511	9,999	9,510	1.33M
October 29, 2025	10,287	9,863	9,863	10,287	9,815	912,483
October 28, 2025	10,109	10,073	10,073	10,131	9,901	1.05M
October 27, 2025	10,400	10,056	10,056	10,400	10,024	1.15M
October 24, 2025	10,399	10,231	10,233	10,399	10,126	756,795
October 23, 2025	10,028	10,326	10,327	10,328	10,028	1.04M
October 22, 2025	9,980	10,143	10,141	10,151	9,967	762,633
October 21, 2025	9,937	10,008	10,007	10,101	9,937	936,436
October 20, 2025	10,150	10,005	10,005	10,150	9,933	1.17M
October 17, 2025	10,061	10,015	10,015	10,101	9,928	581,940
October 16, 2025	10,330	10,150	10,151	10,330	10,086	1.27M
October 15, 2025	10,151	10,339	10,339	10,475	10,151	400,542
October 14, 2025	10,299	10,250	10,251	10,299	10,000	1.57M
October 13, 2025	9,894	10,236	10,236	10,305	9,776	1.76M
October 10, 2025	9,671	9,894	9,893	9,960	9,567	1.17M
October 09, 2025	9,610	9,685	9,685	9,719	9,511	586,985
October 08, 2025	9,582	9,610	9,610	9,610	9,432	847,423
October 07, 2025	9,685	9,578	9,577	9,701	9,525	543,878
October 06, 2025	9,650	9,697	9,697	9,749	9,625	498,343
October 03, 2025	9,671	9,720	9,720	9,720	9,596	603,927
October 02, 2025	9,600	9,626	9,623	9,666	9,530	647,269
October 01, 2025	9,476	9,518	9,518	9,638	9,434	2.27M
September 30, 2025	9,700	9,688	9,689	9,700	9,510	1.56M
September 29, 2025	9,600	9,531	9,531	9,738	9,400	1.54M
September 26, 2025	9,650	9,601	9,601	9,650	9,464	1.57M
September 25, 2025	9,976	9,518	9,520	9,976	9,503	2.13M
September 23, 2025	10,005	9,990	9,990	10,058	9,977	1.18M
September 22, 2025	10,190	10,119	10,119	10,207	10,004	993,360
September 19, 2025	10,150	10,187	10,187	10,187	9,990	14.88M
September 18, 2025	9,900	10,064	10,064	10,073	9,731	3.71M
September 17, 2025	10,040	10,002	10,002	10,093	9,990	562,230
September 16, 2025	10,151	10,081	10,082	10,329	9,925	2.21M
September 15, 2025	10,356	10,199	10,199	10,401	10,039	1.94M
September 12, 2025	10,629	10,356	10,355	10,635	10,339	2.39M
September 11, 2025	10,500	10,629	10,629	10,629	10,281	1.95M
September 10, 2025	10,500	10,475	10,475	10,726	10,422	937,610
September 09, 2025	10,300	10,629	10,629	10,629	10,288	2.51M
September 08, 2025	10,600	10,301	10,301	10,607	10,247	2.09M
September 05, 2025	10,450	10,393	10,395	10,729	10,370	2.46M
September 04, 2025	10,200	10,279	10,279	10,466	10,121	2.48M
September 03, 2025	10,206	10,157	10,155	10,650	9,949	2.79M
September 02, 2025	10,514	10,309	10,309	10,530	10,230	1.79M
September 01, 2025	10,587	10,457	10,457	10,703	10,457	1.5M
August 29, 2025	10,800	10,590	10,590	10,815	10,508	1.59M
August 28, 2025	10,640	10,797	10,797	11,067	10,640	2.37M