Aspen Pharmacare Holdings Limited APN
JSE · South Africa · Health Technology
ZAc 15,945.00+111.00 (+0.70%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 15,977.00 | +0.90% | ZAc 16,119.00 | ZAc 16,136.00 | ZAc 15,645.00 | 396.64K |
| 2026-09-30 | ZAc 15,834.00 | -1.65% | ZAc 16,125.00 | ZAc 16,194.00 | ZAc 15,834.00 | 969.82K |
| 2026-09-29 | ZAc 16,100.00 | +1.11% | ZAc 15,923.00 | ZAc 16,250.00 | ZAc 15,829.00 | 1.35M |
| 2026-09-28 | ZAc 15,923.00 | +1.41% | ZAc 15,550.00 | ZAc 16,023.00 | ZAc 15,551.00 | 997.35K |
| 2026-09-25 | ZAc 15,701.00 | -1.03% | ZAc 15,864.00 | ZAc 16,339.00 | ZAc 15,598.00 | 1.22M |
| 2026-09-23 | ZAc 15,864.00 | -0.53% | ZAc 16,450.00 | ZAc 16,254.00 | ZAc 15,700.00 | 1.35M |
| 2026-09-22 | ZAc 15,948.00 | -2.98% | ZAc 16,600.00 | ZAc 16,521.00 | ZAc 15,867.00 | 1.39M |
| 2026-09-21 | ZAc 16,438.00 | +5.68% | ZAc 15,500.00 | ZAc 16,621.00 | ZAc 15,495.00 | 1.93M |
| 2026-09-18 | ZAc 15,554.00 | -0.16% | ZAc 15,579.00 | ZAc 15,690.00 | ZAc 15,289.00 | 14.19M |
| 2026-09-17 | ZAc 15,579.00 | -0.36% | ZAc 15,650.00 | ZAc 15,743.00 | ZAc 15,344.00 | 2.22M |
| 2026-09-16 | ZAc 15,636.00 | -0.57% | ZAc 15,450.00 | ZAc 15,730.00 | ZAc 15,420.00 | 1.22M |
| 2026-09-15 | ZAc 15,726.00 | -1.08% | ZAc 15,890.00 | ZAc 15,877.00 | ZAc 15,524.00 | 978.95K |
| 2026-09-14 | ZAc 15,898.00 | +1.26% | ZAc 15,799.00 | ZAc 15,975.00 | ZAc 15,563.00 | 1.22M |
| 2026-09-11 | ZAc 15,700.00 | +0.22% | ZAc 15,855.00 | ZAc 15,825.00 | ZAc 15,320.00 | 1.80M |
| 2026-09-10 | ZAc 15,665.00 | -0.84% | ZAc 15,540.00 | ZAc 15,823.00 | ZAc 15,274.00 | 1.24M |
| 2026-09-09 | ZAc 15,797.00 | +1.00% | ZAc 15,641.00 | ZAc 15,797.00 | ZAc 15,531.00 | 1.17M |
| 2026-09-08 | ZAc 15,641.00 | +1.88% | ZAc 15,500.00 | ZAc 15,641.00 | ZAc 15,074.00 | 816.02K |
| 2026-09-07 | ZAc 15,352.00 | +2.05% | ZAc 15,050.00 | ZAc 15,500.00 | ZAc 15,159.00 | 762.14K |
| 2026-09-04 | ZAc 15,043.00 | -2.60% | ZAc 15,002.00 | ZAc 15,270.00 | ZAc 14,681.00 | 1.33M |
| 2026-09-03 | ZAc 15,444.00 | +6.51% | ZAc 14,422.00 | ZAc 15,561.00 | ZAc 14,432.50 | 2.47M |
| 2026-09-02 | ZAc 14,500.00 | -7.35% | ZAc 15,600.00 | ZAc 15,889.00 | ZAc 14,000.00 | 2.53M |
| 2026-09-01 | ZAc 15,650.00 | -1.14% | ZAc 15,999.00 | ZAc 15,882.00 | ZAc 15,265.00 | 1.58M |
| 2026-08-31 | ZAc 15,830.00 | -0.23% | ZAc 15,643.00 | ZAc 15,900.00 | ZAc 15,496.00 | 1.23M |
| 2026-08-28 | ZAc 15,867.00 | -1.16% | ZAc 15,643.00 | ZAc 16,093.00 | ZAc 15,758.00 | 794.42K |
| 2026-08-27 | ZAc 16,053.00 | +3.92% | ZAc 15,520.00 | ZAc 16,053.00 | ZAc 15,393.00 | 1.77M |
| 2026-08-26 | ZAc 15,448.00 | +3.89% | ZAc 14,980.00 | ZAc 15,684.00 | ZAc 14,754.00 | 1.84M |
| 2026-08-25 | ZAc 14,869.00 | +1.12% | ZAc 14,705.00 | ZAc 14,932.00 | ZAc 14,657.00 | 1.32M |
| 2026-08-24 | ZAc 14,704.00 | -0.40% | ZAc 14,600.00 | ZAc 14,969.00 | ZAc 14,492.00 | 866.61K |
| 2026-08-21 | ZAc 14,763.00 | +2.78% | ZAc 14,151.00 | ZAc 15,046.00 | ZAc 13,796.00 | 1.85M |
| 2026-08-20 | ZAc 14,364.00 | +1.24% | ZAc 14,174.00 | ZAc 14,544.00 | ZAc 14,064.00 | 1.18M |
| 2026-08-19 | ZAc 14,188.00 | +0.95% | ZAc 13,800.00 | ZAc 14,419.00 | ZAc 14,012.00 | 2.71M |
| 2026-08-18 | ZAc 14,055.00 | -0.98% | ZAc 14,150.00 | ZAc 14,493.00 | ZAc 13,869.00 | 3.25M |
| 2026-08-17 | ZAc 14,194.00 | -1.21% | ZAc 14,200.00 | ZAc 14,470.00 | ZAc 14,050.00 | 969.45K |
| 2026-08-14 | ZAc 14,368.00 | +0.24% | ZAc 14,412.00 | ZAc 14,459.00 | ZAc 14,141.00 | 1.67M |
| 2026-08-13 | ZAc 14,333.00 | -1.39% | ZAc 14,568.00 | ZAc 14,706.00 | ZAc 14,314.00 | 2.30M |
| 2026-08-12 | ZAc 14,535.00 | -1.00% | ZAc 14,885.00 | ZAc 14,904.00 | ZAc 14,359.00 | 2.34M |
| 2026-08-11 | ZAc 14,682.00 | -3.54% | ZAc 15,031.00 | ZAc 15,404.00 | ZAc 14,682.00 | 1.98M |
| 2026-08-07 | ZAc 15,221.00 | -0.09% | ZAc 15,245.00 | ZAc 15,356.00 | ZAc 15,155.00 | 1.25M |
| 2026-08-06 | ZAc 15,235.00 | +3.09% | ZAc 14,877.00 | ZAc 15,318.00 | ZAc 14,737.00 | 1.30M |
| 2026-08-05 | ZAc 14,778.00 | -0.09% | ZAc 14,741.00 | ZAc 15,004.00 | ZAc 14,628.00 | 549.57K |
| 2026-08-04 | ZAc 14,792.00 | +0.82% | ZAc 14,590.00 | ZAc 14,792.00 | ZAc 14,649.00 | 1.11M |
| 2026-08-03 | ZAc 14,671.00 | -1.60% | ZAc 14,500.00 | ZAc 14,886.00 | ZAc 14,625.00 | 958.67K |
| 2026-07-31 | ZAc 14,910.00 | +0.70% | ZAc 14,800.00 | ZAc 14,949.00 | ZAc 14,699.00 | 1.36M |
| 2026-07-30 | ZAc 14,806.00 | +0.04% | ZAc 14,800.00 | ZAc 14,932.00 | ZAc 14,475.00 | 1.69M |
| 2026-07-29 | ZAc 14,800.00 | -0.88% | ZAc 14,999.00 | ZAc 14,985.00 | ZAc 14,658.00 | 698.55K |
| 2026-07-28 | ZAc 14,932.00 | +0.21% | ZAc 14,829.00 | ZAc 15,019.00 | ZAc 14,829.00 | 417.36K |
| 2026-07-27 | ZAc 14,900.00 | +2.05% | ZAc 14,400.00 | ZAc 14,949.00 | ZAc 14,567.00 | 1.21M |
| 2026-07-24 | ZAc 14,601.00 | -2.36% | ZAc 14,800.00 | ZAc 14,896.00 | ZAc 14,443.00 | 1.46M |
| 2026-07-23 | ZAc 14,954.00 | -0.04% | ZAc 15,069.00 | ZAc 15,200.00 | ZAc 14,777.00 | 1.33M |
| 2026-07-22 | ZAc 14,960.00 | +4.17% | ZAc 14,361.00 | ZAc 14,960.00 | ZAc 14,302.00 | 822.36K |
| 2026-07-21 | ZAc 14,361.00 | -7.35% | ZAc 15,855.00 | ZAc 15,661.00 | ZAc 14,260.00 | 1.72M |
| 2026-07-20 | ZAc 15,500.00 | +3.11% | ZAc 14,995.00 | ZAc 15,775.00 | ZAc 14,870.00 | 802.29K |
| 2026-07-17 | ZAc 15,032.00 | +0.10% | ZAc 14,871.00 | ZAc 15,035.00 | ZAc 14,803.00 | 947.06K |
| 2026-07-16 | ZAc 15,017.00 | +1.25% | ZAc 14,750.00 | ZAc 15,104.00 | ZAc 14,757.00 | 823.33K |
| 2026-07-15 | ZAc 14,832.00 | -1.06% | ZAc 15,147.00 | ZAc 15,003.00 | ZAc 14,414.00 | 1.09M |
| 2026-07-14 | ZAc 14,991.00 | -1.53% | ZAc 15,029.00 | ZAc 15,146.00 | ZAc 14,818.00 | 867.40K |
| 2026-07-13 | ZAc 15,224.00 | +0.79% | ZAc 15,400.00 | ZAc 15,276.00 | ZAc 14,731.00 | 958.53K |
| 2026-07-10 | ZAc 15,105.00 | +2.70% | ZAc 14,651.00 | ZAc 15,105.00 | ZAc 14,675.00 | 1.04M |
| 2026-07-09 | ZAc 14,708.00 | -2.21% | ZAc 15,025.00 | ZAc 15,202.00 | ZAc 14,701.00 | 1.20M |
| 2026-07-08 | ZAc 15,040.00 | -1.49% | ZAc 15,267.00 | ZAc 15,193.00 | ZAc 14,724.00 | 1.17M |
| 2026-07-07 | ZAc 15,267.00 | -2.45% | ZAc 15,740.00 | ZAc 16,040.50 | ZAc 15,195.00 | 1.14M |
| 2026-07-06 | ZAc 15,650.00 | -0.79% | ZAc 15,799.00 | ZAc 15,899.00 | ZAc 15,501.00 | 528.99K |
| 2026-07-03 | ZAc 15,774.00 | +0.47% | ZAc 15,250.00 | ZAc 15,814.00 | ZAc 15,374.00 | 929.37K |
| 2026-07-02 | ZAc 15,700.00 | -0.98% | ZAc 15,849.00 | ZAc 16,079.00 | ZAc 15,654.00 | 1.31M |
| 2026-07-01 | ZAc 15,855.00 | +1.06% | ZAc 15,593.00 | ZAc 16,045.00 | ZAc 15,564.00 | 1.68M |
| 2026-06-30 | ZAc 15,688.00 | +0.60% | ZAc 15,200.00 | ZAc 15,731.00 | ZAc 15,504.00 | 587.25K |
| 2026-06-29 | ZAc 15,595.00 | +0.71% | ZAc 15,494.00 | ZAc 15,655.00 | ZAc 15,451.00 | 495.03K |
| 2026-06-26 | ZAc 15,485.00 | +0.66% | ZAc 15,143.00 | ZAc 15,529.00 | ZAc 15,308.00 | 620.84K |
| 2026-06-25 | ZAc 15,383.00 | +1.40% | ZAc 15,276.00 | ZAc 15,589.00 | ZAc 15,257.00 | 1.19M |
| 2026-06-24 | ZAc 15,170.00 | +0.26% | ZAc 15,400.00 | ZAc 15,429.00 | ZAc 15,027.00 | 990.43K |
| 2026-06-23 | ZAc 15,131.00 | -0.85% | ZAc 14,839.00 | ZAc 15,434.00 | ZAc 14,981.00 | 811.67K |
| 2026-06-22 | ZAc 15,260.00 | -1.07% | ZAc 15,420.00 | ZAc 15,537.00 | ZAc 15,260.00 | 618.33K |
| 2026-06-19 | ZAc 15,425.00 | +4.17% | ZAc 15,299.00 | ZAc 15,497.00 | ZAc 14,783.00 | 2.47M |
| 2026-06-18 | ZAc 14,807.00 | +0.90% | ZAc 14,798.00 | ZAc 15,254.00 | ZAc 14,428.00 | 961.89K |
| 2026-06-17 | ZAc 14,675.00 | +1.21% | ZAc 14,650.00 | ZAc 14,810.00 | ZAc 14,418.00 | 540.09K |
| 2026-06-15 | ZAc 14,500.00 | -1.02% | ZAc 14,648.00 | ZAc 14,701.00 | ZAc 14,410.00 | 617.89K |
| 2026-06-12 | ZAc 14,649.00 | +1.46% | ZAc 14,250.00 | ZAc 14,669.00 | ZAc 14,297.00 | 540.63K |
| 2026-06-11 | ZAc 14,438.00 | -0.76% | ZAc 14,495.00 | ZAc 14,710.00 | ZAc 14,356.00 | 971.89K |
| 2026-06-10 | ZAc 14,549.00 | -0.35% | ZAc 14,624.00 | ZAc 14,611.00 | ZAc 14,402.00 | 927.58K |
| 2026-06-09 | ZAc 14,600.00 | +0.25% | ZAc 14,201.00 | ZAc 14,772.00 | ZAc 14,511.00 | 530.85K |
| 2026-06-08 | ZAc 14,564.00 | +0.62% | ZAc 14,200.00 | ZAc 14,602.00 | ZAc 14,284.00 | 350.05K |
| 2026-06-05 | ZAc 14,474.00 | -1.20% | ZAc 14,820.00 | ZAc 14,766.00 | ZAc 14,424.00 | 901.54K |
| 2026-06-04 | ZAc 14,650.00 | +0.69% | ZAc 14,545.00 | ZAc 14,910.00 | ZAc 14,280.00 | 963.99K |
| 2026-06-03 | ZAc 14,550.00 | +0.85% | ZAc 14,474.00 | ZAc 14,722.00 | ZAc 14,244.00 | 1.02M |
| 2026-06-02 | ZAc 14,427.00 | +0.17% | ZAc 14,403.00 | ZAc 14,479.00 | ZAc 14,059.00 | 1.39M |
| 2026-06-01 | ZAc 14,403.00 | -0.49% | ZAc 14,444.00 | ZAc 14,574.00 | ZAc 14,148.00 | 1.06M |
| 2026-05-29 | ZAc 14,474.00 | +7.41% | ZAc 13,840.00 | ZAc 14,793.00 | ZAc 13,631.00 | 1.92M |
| 2026-05-28 | ZAc 13,475.00 | -1.24% | ZAc 13,501.00 | ZAc 13,588.00 | ZAc 13,400.00 | 474.77K |
| 2026-05-27 | ZAc 13,644.00 | +0.06% | ZAc 13,965.00 | ZAc 13,651.00 | ZAc 13,473.00 | 239.17K |
| 2026-05-26 | ZAc 13,636.00 | -0.14% | ZAc 13,965.00 | ZAc 13,655.00 | ZAc 13,514.00 | 390.08K |