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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12,000	12,219	12,218	12,257	11,949	1.79M
July 02, 2025	11,963	12,000	12,001	12,115	11,901	1.42M
July 01, 2025	12,000	11,970	11,970	12,014	11,867	218,652
June 30, 2025	11,900	11,949	11,950	12,000	11,822	753,196
June 27, 2025	11,702	11,850	11,851	11,862	11,702	654,277
June 26, 2025	11,823	11,724	11,724	11,922	11,607	1.77M
June 25, 2025	11,867	11,823	11,823	12,044	11,752	838,260
June 24, 2025	11,960	11,878	11,878	12,123	11,752	1.16M
June 23, 2025	11,800	11,902	11,902	12,200	11,702	920,775
June 20, 2025	11,930	12,200	12,199	12,207	11,929	2.85M
June 19, 2025	11,804	11,955	11,955	11,955	11,700	2.12M
June 18, 2025	11,800	11,802	11,802	11,877	11,616	1.14M
June 17, 2025	11,937	11,848	11,848	12,101	11,726	1.83M
June 13, 2025	12,400	11,936	11,937	12,400	11,923	1.71M
June 12, 2025	12,192	12,348	12,348	12,385	12,116	676,631
June 11, 2025	12,699	12,192	12,192	12,699	12,192	710,300
June 10, 2025	12,330	12,585	12,584	12,651	12,189	1.17M
June 09, 2025	12,100	12,152	12,150	12,218	12,010	663,058
June 06, 2025	12,216	12,006	12,006	12,218	11,901	275,747
June 05, 2025	12,189	12,178	12,175	12,315	11,958	1.13M
June 04, 2025	11,932	12,048	12,048	12,160	11,932	1.26M
June 03, 2025	12,000	11,950	11,950	12,057	11,919	640,509
June 02, 2025	12,249	11,998	11,998	12,249	11,964	977,646
May 30, 2025	12,140	12,112	12,112	12,310	12,063	4.02M
May 29, 2025	12,200	12,138	12,138	12,237	11,895	1.07M
May 28, 2025	12,155	11,824	11,824	12,200	11,824	1.01M
May 27, 2025	12,090	12,099	12,099	12,275	12,045	1.07M
May 26, 2025	11,920	12,049	12,049	12,216	11,919	726,771

Aspen Pharmacare Holdings Limited (APN.JO) JNB