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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	11,789	11,244	11,242	11,789	11,199	1.96M
August 05, 2025	11,500	11,502	11,503	11,563	11,406	1.7M
August 04, 2025	11,550	11,500	11,501	11,759	11,406	1.58M
August 01, 2025	11,746	11,563	11,562	11,746	11,432	2.08M
July 31, 2025	12,354	11,730	11,729	12,354	11,675	1.2M
July 30, 2025	12,127	12,072	12,072	12,391	12,072	1.07M
July 29, 2025	12,100	12,389	12,390	12,720	12,100	2.99M
July 28, 2025	12,195	12,101	12,101	12,475	12,055	1.15M
July 25, 2025	12,141	12,062	12,062	12,206	11,978	771,282
July 24, 2025	11,755	12,186	12,187	12,249	11,755	1.24M
July 23, 2025	11,486	11,824	11,824	11,945	11,486	869,206
July 22, 2025	11,376	11,696	11,696	11,696	11,376	1.71M
July 21, 2025	11,376	11,415	11,415	11,502	11,342	998,516
July 18, 2025	11,436	11,380	11,381	11,539	11,320	1.28M
July 17, 2025	11,474	11,356	11,357	11,495	11,276	882,451
July 16, 2025	11,300	11,270	11,271	11,317	11,147	669,318
July 15, 2025	11,310	11,256	11,256	11,560	11,256	1.63M
July 14, 2025	11,619	11,352	11,352	11,671	11,344	1.64M
July 11, 2025	11,700	11,630	11,629	11,826	11,584	794,930
July 10, 2025	11,601	11,750	11,750	11,860	11,601	804,851
July 09, 2025	11,501	11,714	11,715	11,732	11,501	915,491
July 08, 2025	11,810	11,567	11,565	11,848	11,502	2.31M
July 07, 2025	12,050	11,808	11,808	12,050	11,773	1.2M
July 04, 2025	12,019	11,856	11,857	12,233	11,808	1.05M

Aspen Pharmacare Holdings Limited (APN.JO) JNB