Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 01, 2022 | 13.78 | 21 | -0.01(-0.07%) | |||
| Mar 29, 2022 | 13.79 | 73 | +0.21(+1.55%) | |||
| Mar 23, 2022 | 13.58 | 20 | +0.10(+0.74%) | |||
| Mar 22, 2022 | 13.48 | 13.48 | 13.00 | 13.48 | 2,445 | +0.89(+7.07%) |
| Mar 16, 2022 | 12.59 | 5 | +0.50(+4.14%) | |||
| Mar 15, 2022 | 11.24 | 12.09 | 11.24 | 12.09 | 949 | +0.55(+4.77%) |
| Mar 14, 2022 | 11.71 | 11.71 | 11.54 | 11.54 | 4,235 | -0.55(-4.55%) |
| Mar 09, 2022 | 12.09 | 33 | +0.54(+4.68%) | |||
| Mar 08, 2022 | 11.55 | 11.55 | 11.38 | 11.55 | 472 | -0.04(-0.35%) |
| Mar 07, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 235 | -0.71(-5.77%) |
| Mar 04, 2022 | 12.14 | 12.30 | 12.14 | 12.30 | 5,454 | -0.72(-5.57%) |
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.
