Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
