Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 10.29 | 116 | +0.25(+2.49%) | |||
| Mar 24, 2023 | 10.04 | 4 | +0.27(+2.76%) | |||
| Mar 22, 2023 | 9.770 | 88 | +0.12(+1.24%) | |||
| Mar 16, 2023 | 9.650 | 74 | +0.27(+2.87%) | |||
| Mar 15, 2023 | 9.380 | 9.380 | 9.380 | 9.380 | 278 | -0.80(-7.85%) |
| Mar 13, 2023 | 10.18 | 383 | +0.13(+1.29%) | |||
| Mar 10, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 158 | +1.00(+11.05%) |
| Mar 08, 2023 | 9.050 | 22 | +0.35(+4.02%) | |||
| Mar 07, 2023 | 8.701 | 8.701 | 8.700 | 8.700 | 215 | -0.59(-6.35%) |
| Mar 06, 2023 | 9.290 | 9.290 | 9.290 | 9.290 | 259 | +0.44(+4.97%) |
| Mar 01, 2023 | 8.850 | 4 | +1.04(+13.32%) | |||
| Feb 28, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 364 | -0.36(-4.42%) |
| Feb 22, 2023 | 8.171 | 22 | -0.04(-0.47%) | |||
| Feb 16, 2023 | 8.210 | 29 | -0.07(-0.87%) | |||
| Feb 14, 2023 | 8.282 | 48 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 8.282 | 8.282 | 8.282 | 8.282 | 1,253 | -0.37(-4.25%) |
| Feb 02, 2023 | 8.649 | 8 | +0.03(+0.40%) | |||
| Feb 01, 2023 | 8.615 | 8.615 | 8.615 | 8.615 | 240 | -0.07(-0.83%) |
| Jan 31, 2023 | 8.688 | 8.688 | 8.688 | 8.688 | 258 | -0.16(-1.79%) |
| Jan 27, 2023 | 8.846 | 98 | +0.62(+7.48%) | |||
| Jan 25, 2023 | 8.230 | 19 | -0.24(-2.80%) | |||
| Jan 24, 2023 | 8.445 | 8.520 | 8.445 | 8.467 | 1,056 | -0.11(-1.25%) |
| Jan 18, 2023 | 8.575 | 81 | -0.15(-1.66%) | |||
| Jan 17, 2023 | 8.720 | 8.720 | 8.720 | 8.720 | 226 | +0.45(+5.44%) |
| Jan 11, 2023 | 8.270 | 47 | +0.12(+1.47%) | |||
| Jan 10, 2023 | 8.150 | 8.150 | 8.150 | 8.150 | 139 | -0.18(-2.16%) |
| Jan 09, 2023 | 8.330 | 8.335 | 8.330 | 8.330 | 2,200 | +0.21(+2.65%) |
| Jan 06, 2023 | 8.115 | 8.115 | 8.115 | 8.115 | 1,844 | +0.08(+0.93%) |
| Jan 04, 2023 | 8.040 | 4 | -0.06(-0.74%) | |||
| Jan 03, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | +0.07(+0.93%) |
| Dec 29, 2022 | 8.025 | 42 | -0.03(-0.31%) | |||
| Dec 27, 2022 | 8.050 | 50 | +0.09(+1.13%) | |||
| Dec 21, 2022 | 7.960 | 0 | +0.15(+1.92%) | |||
| Dec 19, 2022 | 7.810 | 30 | +0.22(+2.90%) | |||
| Dec 16, 2022 | 7.580 | 7.700 | 7.580 | 7.590 | 2,895 | -0.11(-1.36%) |
| Dec 15, 2022 | 7.695 | 7.695 | 7.695 | 7.695 | 705 | -0.28(-3.56%) |
| Dec 12, 2022 | 7.979 | 261 | -0.19(-2.33%) | |||
| Dec 02, 2022 | 8.170 | 99 | +0.53(+6.94%) | |||
| Dec 01, 2022 | 7.650 | 7.650 | 7.640 | 7.640 | 252 | -0.84(-9.95%) |
| Nov 28, 2022 | 8.484 | 0 | +0.18(+2.22%) | |||
| Nov 22, 2022 | 8.300 | 0 | -0.36(-4.16%) | |||
| Nov 17, 2022 | 8.660 | 31 | -0.27(-3.02%) | |||
| Nov 16, 2022 | 8.930 | 8.930 | 8.930 | 8.930 | 207 | +0.12(+1.30%) |
| Nov 15, 2022 | 8.770 | 8.820 | 8.770 | 8.815 | 787 | +0.56(+6.85%) |
| Nov 07, 2022 | 8.250 | 9 | +0.00(+0.00%) | |||
| Nov 01, 2022 | 8.250 | 26 | +0.30(+3.77%) | |||
| Oct 24, 2022 | 7.950 | 0 | -0.25(-2.99%) | |||
| Oct 21, 2022 | 8.195 | 8.230 | 8.195 | 8.195 | 774 | +0.02(+0.18%) |
| Oct 19, 2022 | 8.180 | 2 | +0.20(+2.52%) | |||
| Oct 17, 2022 | 7.979 | 0 | +0.01(+0.11%) | |||
| Oct 14, 2022 | 7.970 | 7.970 | 7.970 | 7.970 | 336 | -0.03(-0.38%) |
| Oct 13, 2022 | 7.885 | 8.000 | 7.885 | 8.000 | 1,508 | +0.48(+6.32%) |
| Oct 12, 2022 | 7.725 | 7.725 | 7.524 | 7.524 | 630 | -0.24(-3.10%) |
| Oct 07, 2022 | 7.765 | 0 | +0.08(+1.11%) | |||
| Oct 05, 2022 | 7.680 | 3 | -0.19(-2.41%) | |||
| Oct 04, 2022 | 7.710 | 7.870 | 7.710 | 7.870 | 4,680 | +0.29(+3.83%) |
| Oct 03, 2022 | 7.510 | 7.755 | 7.430 | 7.580 | 1,453 | -0.19(-2.45%) |
| Sep 30, 2022 | 7.400 | 7.770 | 7.400 | 7.770 | 300 | +0.16(+2.17%) |
| Sep 27, 2022 | 7.605 | 6 | -0.20(-2.62%) | |||
| Sep 26, 2022 | 7.810 | 7.810 | 7.810 | 7.810 | 258 | +0.02(+0.26%) |
| Sep 19, 2022 | 7.790 | 138 | -0.60(-7.15%) | |||
| Sep 13, 2022 | 8.390 | 19 | -0.42(-4.77%) | |||
| Sep 12, 2022 | 8.810 | 8.810 | 8.810 | 8.810 | 209 | -0.10(-1.12%) |
| Sep 09, 2022 | 8.820 | 8.910 | 8.820 | 8.910 | 1,810 | +0.64(+7.74%) |
| Sep 06, 2022 | 8.270 | 97 | -0.90(-9.81%) | |||
| Sep 02, 2022 | 9.340 | 9.340 | 8.580 | 9.170 | 1,550 | +0.68(+8.01%) |
| Aug 31, 2022 | 8.490 | 114 | +0.02(+0.24%) | |||
| Aug 29, 2022 | 8.470 | 0 | -0.03(-0.35%) | |||
| Aug 26, 2022 | 8.520 | 8.520 | 8.500 | 8.500 | 644 | +0.00(+0.00%) |
| Aug 25, 2022 | 8.530 | 8.530 | 8.500 | 8.500 | 337 | -0.06(-0.70%) |
| Aug 23, 2022 | 8.560 | 109 | -0.34(-3.82%) | |||
| Aug 19, 2022 | 8.900 | 9 | -0.19(-2.09%) | |||
| Aug 18, 2022 | 9.710 | 9.710 | 9.090 | 9.090 | 538 | -0.26(-2.78%) |
| Aug 17, 2022 | 9.350 | 9.350 | 9.350 | 9.350 | 202 | -0.23(-2.40%) |
| Aug 16, 2022 | 9.580 | 9.580 | 9.580 | 9.580 | 1,993 | +0.00(+0.00%) |
| Aug 12, 2022 | 9.580 | 0 | +0.33(+3.57%) | |||
| Aug 11, 2022 | 9.340 | 9.340 | 9.250 | 9.250 | 1,047 | -0.55(-5.61%) |
| Aug 10, 2022 | 9.060 | 9.800 | 8.960 | 9.800 | 1,108 | +1.19(+13.82%) |
| Aug 09, 2022 | 8.688 | 8.688 | 8.610 | 8.610 | 4,948 | -0.33(-3.69%) |
| Aug 08, 2022 | 8.900 | 8.990 | 8.900 | 8.940 | 3,012 | +0.33(+3.83%) |
| Aug 03, 2022 | 8.610 | 91 | -0.02(-0.23%) | |||
| Aug 02, 2022 | 8.730 | 8.855 | 8.630 | 8.630 | 6,566 | -0.19(-2.15%) |
| Aug 01, 2022 | 8.820 | 8.820 | 8.820 | 8.820 | 322 | -0.41(-4.44%) |
| Jul 28, 2022 | 9.230 | 10 | +0.03(+0.33%) | |||
| Jul 25, 2022 | 9.200 | 0 | +0.06(+0.66%) | |||
| Jul 22, 2022 | 9.140 | 9.140 | 9.140 | 9.140 | 294 | +0.26(+2.93%) |
| Jul 21, 2022 | 8.830 | 8.880 | 8.830 | 8.880 | 920 | +0.19(+2.19%) |
| Jul 18, 2022 | 8.690 | 12 | +0.36(+4.32%) | |||
| Jul 08, 2022 | 8.330 | 81 | -0.27(-3.14%) | |||
| Jul 07, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 212 | +0.70(+8.86%) |
| Jul 05, 2022 | 7.900 | 86 | -1.17(-12.90%) | |||
| Jul 01, 2022 | 9.070 | 9.070 | 9.070 | 9.070 | 114 | +0.08(+0.89%) |
| Jun 28, 2022 | 8.990 | 1 | +0.13(+1.47%) | |||
| Jun 27, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 873 | +0.51(+6.07%) |
| Jun 24, 2022 | 8.353 | 8.353 | 8.353 | 8.353 | 183 | -0.30(-3.44%) |
| Jun 16, 2022 | 8.650 | 30 | -0.64(-6.89%) | |||
| Jun 15, 2022 | 8.850 | 9.290 | 8.850 | 9.290 | 584 | +1.08(+13.15%) |
| Jun 13, 2022 | 8.210 | 43 | -0.85(-9.38%) | |||
| Jun 09, 2022 | 9.060 | 39 | -0.69(-7.04%) | |||
| Jun 01, 2022 | 9.746 | 0 | -0.37(-3.69%) | |||
| May 26, 2022 | 10.12 | 58 | +0.25(+2.53%) | |||
| May 25, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 468 | +0.26(+2.71%) |
| May 18, 2022 | 9.610 | 1 | -0.20(-2.04%) | |||
| May 17, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,009 | +0.07(+0.72%) |
| May 16, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 199 | +0.14(+1.46%) |
| May 10, 2022 | 9.600 | 79 | -0.01(-0.10%) | |||
| May 06, 2022 | 9.610 | 98 | -0.10(-1.03%) | |||
| May 05, 2022 | 9.850 | 9.850 | 9.710 | 9.710 | 2,689 | -0.95(-8.95%) |
| May 03, 2022 | 10.66 | 64 | -0.14(-1.25%) | |||
| Apr 29, 2022 | 10.80 | 70 | +0.09(+0.84%) | |||
| Apr 27, 2022 | 10.71 | 44 | -0.11(-1.02%) | |||
| Apr 26, 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 2,485 | +0.22(+2.08%) |
| Apr 22, 2022 | 10.60 | 0 | -0.85(-7.42%) | |||
| Apr 21, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 112 | -0.40(-3.38%) |
| Apr 19, 2022 | 11.85 | 87 | -0.44(-3.58%) | |||
| Apr 14, 2022 | 12.29 | 117 | -0.04(-0.32%) | |||
| Apr 13, 2022 | 12.35 | 12.35 | 12.33 | 12.33 | 458 | -0.52(-4.05%) |
| Apr 12, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 128 | -0.57(-4.25%) |
| Apr 07, 2022 | 13.42 | 120 | -0.84(-5.89%) | |||
| Apr 05, 2022 | 14.26 | 0 | +0.48(+3.48%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
