Aspen Pharmacare Holdings Limited - APN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 27, 2025	10,013	10,670	10,670	10,699	9,945	880,596
August 26, 2025	10,130	10,028	10,029	10,182	9,828	43.13M
August 25, 2025	10,331	10,202	10,202	10,578	10,171	3.97M
August 22, 2025	9,641	10,405	10,406	10,449	9,315	8M
August 21, 2025	11,150	11,191	11,191	11,274	10,929	3.08M
August 20, 2025	11,174	11,162	11,162	11,389	11,027	2.05M
August 19, 2025	11,391	11,239	11,237	11,434	11,148	3.07M
August 18, 2025	11,170	11,428	11,428	11,428	11,170	2.43M
August 15, 2025	11,147	11,201	11,201	11,290	11,106	2.13M
August 14, 2025	11,640	11,225	11,225	11,655	11,216	597,856
August 13, 2025	11,200	11,635	11,634	11,635	11,170	2.97M
August 12, 2025	11,011	11,194	11,194	11,225	11,011	827,866
August 11, 2025	11,218	11,036	11,039	11,246	11,030	2.6M
August 08, 2025	11,195	11,218	11,220	11,286	11,100	3.33M
August 07, 2025	11,320	11,203	11,203	11,320	11,100	1.03M

Aspen Pharmacare Holdings Limited (APN.JO) JNB