Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 03, 2022 | 12.98 | 13.03 | 12.97 | 13.03 | 573 | -0.05(-0.42%) |
| Feb 28, 2022 | 13.08 | 84 | -0.54(-3.96%) | |||
| Feb 25, 2022 | 13.64 | 13.64 | 13.62 | 13.62 | 1,602 | +0.76(+5.91%) |
| Feb 24, 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 1,739 | -0.71(-5.20%) |
| Feb 22, 2022 | 13.56 | 44 | +0.30(+2.30%) | |||
| Feb 18, 2022 | 13.26 | 0 | -0.35(-2.57%) | |||
| Feb 16, 2022 | 13.61 | 31 | -0.00(-0.02%) | |||
| Feb 15, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 639 | +0.19(+1.43%) |
| Feb 14, 2022 | 13.42 | 13.42 | 13.41 | 13.42 | 552 | +0.14(+1.05%) |
| Feb 11, 2022 | 13.42 | 13.42 | 13.28 | 13.28 | 1,001 | -0.15(-1.12%) |
| Feb 10, 2022 | 13.50 | 13.50 | 13.43 | 13.43 | 7,611 | +0.04(+0.30%) |
| Feb 09, 2022 | 13.37 | 13.39 | 13.37 | 13.39 | 1,303 | -0.11(-0.81%) |
| Feb 08, 2022 | 13.46 | 13.50 | 13.46 | 13.50 | 7,535 | +0.46(+3.53%) |
| Feb 07, 2022 | 13.04 | 13.05 | 13.04 | 13.04 | 468 | -0.15(-1.14%) |
| Feb 04, 2022 | 13.01 | 13.19 | 13.01 | 13.19 | 2,234 | -0.91(-6.45%) |
| Feb 01, 2022 | 14.10 | 33 | +0.80(+6.02%) | |||
| Jan 31, 2022 | 13.35 | 13.35 | 13.30 | 13.30 | 555 | +0.10(+0.79%) |
| Jan 28, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 264 | +0.04(+0.27%) |
| Jan 27, 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 274 | -0.08(-0.60%) |
| Jan 26, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 173 | -0.09(-0.68%) |
| Jan 25, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 210 | -0.03(-0.22%) |
| Jan 24, 2022 | 13.15 | 13.36 | 13.09 | 13.36 | 2,800 | -0.66(-4.71%) |
| Jan 20, 2022 | 14.02 | 60 | +0.74(+5.57%) | |||
| Jan 19, 2022 | 13.29 | 13.69 | 13.28 | 13.28 | 684 | -0.88(-6.23%) |
| Jan 18, 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 334 | -0.36(-2.46%) |
| Jan 13, 2022 | 14.52 | 0 | -0.31(-2.09%) | |||
| Jan 12, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 800 | +0.57(+4.00%) |
| Jan 11, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 156 | +0.19(+1.35%) |
| Jan 10, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 367 | -0.21(-1.44%) |
| Jan 07, 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 277 | +0.26(+1.82%) |
| Jan 05, 2022 | 14.02 | 14.02 | 14.02 | 18 | -0.46(-3.14%) | |
| Jan 04, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 194 | +0.39(+2.80%) |
| Dec 29, 2021 | 14.08 | 14.08 | 14.08 | 43 | +0.84(+6.35%) | |
| Dec 16, 2021 | 13.24 | 13.24 | 13.24 | 5 | -0.09(-0.68%) | |
| Dec 15, 2021 | 13.22 | 13.33 | 13.12 | 13.33 | 392 | -0.17(-1.26%) |
| Dec 14, 2021 | 14.22 | 14.22 | 13.50 | 13.50 | 460 | +0.27(+2.04%) |
| Dec 10, 2021 | 13.23 | 13.23 | 13.23 | 77 | -0.50(-3.66%) | |
| Dec 09, 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 542 | -0.45(-3.16%) |
| Dec 08, 2021 | 13.63 | 14.18 | 13.63 | 14.18 | 1,416 | -0.67(-4.49%) |
| Dec 02, 2021 | 14.85 | 14.85 | 14.85 | 77 | -0.19(-1.29%) | |
| Dec 01, 2021 | 15.17 | 15.22 | 15.04 | 15.04 | 4,237 | -0.34(-2.21%) |
| Nov 30, 2021 | 14.80 | 15.38 | 14.72 | 15.38 | 4,761 | +1.28(+9.08%) |
| Nov 29, 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 345 | +0.05(+0.36%) |
| Nov 22, 2021 | 14.05 | 14.05 | 14.05 | 51 | +0.31(+2.26%) | |
| Nov 17, 2021 | 13.74 | 13.74 | 13.74 | 33 | -0.42(-2.97%) | |
| Nov 15, 2021 | 14.16 | 14.16 | 14.16 | 2 | +0.02(+0.11%) | |
| Nov 12, 2021 | 14.14 | 14.14 | 14.14 | 14.14 | 526 | -0.68(-4.60%) |
| Nov 09, 2021 | 14.91 | 14.91 | 14.80 | 14.83 | 1,316 | -0.37(-2.45%) |
| Nov 05, 2021 | 15.20 | 15.20 | 15.20 | 32 | -0.06(-0.39%) | |
| Nov 04, 2021 | 15.27 | 15.27 | 15.26 | 15.26 | 786 | -0.44(-2.80%) |
| Nov 02, 2021 | 15.70 | 15.70 | 15.70 | 171 | -0.06(-0.38%) | |
| Nov 01, 2021 | 15.79 | 15.79 | 15.73 | 15.76 | 3,064 | -0.19(-1.19%) |
| Oct 29, 2021 | 15.95 | 15.95 | 15.95 | 15.95 | 106 | -0.25(-1.54%) |
| Oct 28, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 183 | -0.15(-0.92%) |
| Oct 27, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 235 | -0.15(-0.91%) |
| Oct 18, 2021 | 16.50 | 16.50 | 16.50 | 51 | -0.45(-2.65%) | |
| Oct 15, 2021 | 16.16 | 16.95 | 16.16 | 16.95 | 569 | +1.52(+9.85%) |
| Oct 14, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 1,011 | -0.64(-3.98%) |
| Oct 12, 2021 | 16.07 | 16.07 | 16.07 | 16 | +0.19(+1.20%) | |
| Oct 08, 2021 | 15.88 | 15.88 | 15.88 | 82 | -0.76(-4.60%) | |
| Oct 07, 2021 | 16.64 | 16.64 | 16.64 | 16.64 | 1,042 | -0.36(-2.09%) |
| Oct 05, 2021 | 17.00 | 17.00 | 17.00 | 24 | -0.32(-1.85%) | |
| Oct 04, 2021 | 17.32 | 17.32 | 17.32 | 17.32 | 5,848 | -0.91(-4.99%) |
| Oct 01, 2021 | 18.15 | 18.33 | 18.15 | 18.23 | 692 | +0.23(+1.28%) |
| Sep 29, 2021 | 18.00 | 18.00 | 18.00 | 63 | -0.01(-0.06%) | |
| Sep 28, 2021 | 18.49 | 18.75 | 18.01 | 18.01 | 2,678 | +0.85(+4.95%) |
| Sep 27, 2021 | 16.98 | 17.16 | 16.98 | 17.16 | 1,924 | +0.96(+5.93%) |
| Sep 24, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 510 | -0.72(-4.26%) |
| Sep 23, 2021 | 16.13 | 17.03 | 16.13 | 16.92 | 2,826 | +1.37(+8.81%) |
| Sep 16, 2021 | 15.55 | 15.55 | 15.55 | 91 | -0.55(-3.42%) | |
| Sep 15, 2021 | 16.05 | 16.10 | 16.05 | 16.10 | 621 | -0.14(-0.86%) |
| Sep 14, 2021 | 16.34 | 16.38 | 16.24 | 16.24 | 2,420 | +0.41(+2.62%) |
| Sep 13, 2021 | 15.47 | 15.83 | 15.40 | 15.82 | 556 | +0.38(+2.43%) |
| Sep 10, 2021 | 15.45 | 15.45 | 15.45 | 15.45 | 213 | +0.51(+3.41%) |
| Sep 09, 2021 | 14.60 | 15.01 | 14.60 | 14.94 | 1,803 | +1.09(+7.87%) |
| Sep 08, 2021 | 13.75 | 13.85 | 13.70 | 13.85 | 600 | +0.16(+1.17%) |
| Sep 07, 2021 | 13.07 | 13.70 | 13.07 | 13.69 | 1,870 | +0.11(+0.81%) |
| Sep 03, 2021 | 13.49 | 13.99 | 13.49 | 13.58 | 4,100 | -0.12(-0.88%) |
| Sep 02, 2021 | 13.47 | 13.72 | 13.47 | 13.70 | 2,025 | +0.02(+0.18%) |
| Sep 01, 2021 | 13.29 | 13.68 | 13.29 | 13.68 | 722 | +0.23(+1.67%) |
| Aug 31, 2021 | 13.34 | 13.45 | 13.34 | 13.45 | 1,000 | +0.59(+4.63%) |
| Aug 30, 2021 | 12.92 | 12.92 | 12.86 | 12.86 | 3,343 | -0.21(-1.57%) |
| Aug 27, 2021 | 12.85 | 13.06 | 12.85 | 13.06 | 726 | +0.83(+6.79%) |
| Aug 26, 2021 | 12.31 | 12.31 | 12.23 | 12.23 | 826 | -0.21(-1.69%) |
| Aug 24, 2021 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | |
| Aug 18, 2021 | 12.50 | 12.50 | 12.50 | 5 | +0.00(+0.00%) | |
| Aug 17, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 286 | -0.14(-1.11%) |
| Aug 16, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 560 | +0.45(+3.69%) |
| Aug 11, 2021 | 12.19 | 12.19 | 12.19 | 10 | +0.12(+0.99%) | |
| Aug 10, 2021 | 12.14 | 12.14 | 12.07 | 12.07 | 1,941 | +0.27(+2.29%) |
| Aug 09, 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 4,861 | -0.28(-2.32%) |
| Aug 05, 2021 | 12.08 | 12.08 | 12.08 | 27 | -0.17(-1.36%) | |
| Aug 04, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 197 | -0.20(-1.63%) |
| Aug 03, 2021 | 12.45 | 12.45 | 12.45 | 12.45 | 5,589 | +0.06(+0.48%) |
| Aug 02, 2021 | 12.39 | 12.39 | 12.39 | 12.39 | 4,886 | +0.00(+0.00%) |
| Jul 30, 2021 | 12.39 | 12.39 | 12.39 | 12.39 | 149 | +0.81(+7.03%) |
| Jul 27, 2021 | 11.58 | 11.58 | 11.58 | 16 | +0.06(+0.49%) | |
| Jul 26, 2021 | 11.52 | 11.52 | 11.52 | 11.52 | 201 | +0.44(+3.95%) |
| Jul 21, 2021 | 11.08 | 11.08 | 11.08 | 30 | -0.90(-7.50%) | |
| Jul 20, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 936 | -0.28(-2.28%) |
| Jul 19, 2021 | 12.26 | 12.26 | 12.00 | 12.26 | 322 | +0.49(+4.18%) |
| Jul 16, 2021 | 11.77 | 11.77 | 11.77 | 11.77 | 201 | +0.26(+2.28%) |
| Jul 09, 2021 | 11.51 | 11.51 | 11.51 | 0 | +0.49(+4.47%) | |
| Jul 02, 2021 | 11.01 | 11.01 | 11.01 | 14 | -0.37(-3.27%) | |
| Jun 30, 2021 | 11.38 | 11.38 | 11.38 | 0 | +0.35(+3.13%) | |
| Jun 25, 2021 | 11.04 | 11.04 | 11.04 | 0 | -0.05(-0.45%) | |
| Jun 23, 2021 | 11.09 | 11.09 | 11.09 | 3 | +0.39(+3.69%) | |
| Jun 22, 2021 | 11.14 | 11.14 | 10.70 | 10.70 | 215 | -0.47(-4.25%) |
| Jun 21, 2021 | 11.17 | 11.17 | 11.17 | 11.17 | 105 | -1.07(-8.74%) |
| Jun 17, 2021 | 12.24 | 12.24 | 12.24 | 2 | +0.54(+4.62%) | |
| Jun 16, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 | -0.03(-0.26%) |
| Jun 14, 2021 | 11.73 | 11.73 | 11.73 | 11 | -0.48(-3.93%) | |
| Jun 09, 2021 | 12.21 | 12.21 | 12.21 | 2 | +0.18(+1.50%) | |
| Jun 07, 2021 | 12.03 | 12.03 | 12.03 | 0 | -0.03(-0.25%) | |
| Jun 02, 2021 | 12.06 | 12.06 | 12.06 | 30 | -0.09(-0.74%) | |
| Jun 01, 2021 | 11.97 | 12.15 | 11.97 | 12.15 | 401 | +0.36(+3.05%) |
| May 28, 2021 | 11.80 | 11.80 | 11.79 | 11.79 | 300 | +0.03(+0.26%) |
| May 27, 2021 | 11.53 | 11.76 | 11.53 | 11.76 | 1,885 | -0.20(-1.67%) |
| May 26, 2021 | 11.90 | 11.96 | 11.90 | 11.96 | 277 | +0.46(+4.00%) |
| May 25, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 363 | -0.37(-3.12%) |
| May 19, 2021 | 11.87 | 11.87 | 11.87 | 121 | +0.00(+0.00%) | |
| May 18, 2021 | 11.87 | 11.87 | 11.87 | 11.87 | 176 | +0.37(+3.22%) |
| May 12, 2021 | 11.50 | 11.50 | 11.50 | 23 | -0.07(-0.61%) | |
| May 11, 2021 | 11.57 | 11.57 | 11.57 | 11.57 | 123 | +0.07(+0.61%) |
| May 10, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 150 | +0.24(+2.18%) |
| May 06, 2021 | 11.26 | 11.26 | 11.26 | 0 | +0.54(+4.99%) | |
| May 05, 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 214 | +0.00(+0.00%) |
| May 04, 2021 | 10.72 | 10.72 | 10.72 | 154 | +0.00(+0.00%) | |
| May 03, 2021 | 10.37 | 10.72 | 10.37 | 10.72 | 559 | -0.25(-2.28%) |
| Apr 30, 2021 | 10.97 | 10.97 | 10.97 | 10.97 | 300 | -0.67(-5.74%) |
| Apr 29, 2021 | 11.64 | 11.64 | 11.64 | 48 | +0.00(+0.00%) | |
| Apr 28, 2021 | 11.64 | 11.64 | 11.64 | 70 | +0.00(+0.00%) | |
| Apr 27, 2021 | 11.96 | 11.96 | 11.64 | 11.64 | 377 | +0.07(+0.58%) |
| Apr 26, 2021 | 11.00 | 11.57 | 11.00 | 11.57 | 2,229 | +1.35(+13.21%) |
| Apr 23, 2021 | 10.22 | 10.22 | 10.22 | 30 | +0.00(+0.00%) | |
| Apr 22, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 502 | +0.04(+0.39%) |
| Apr 20, 2021 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 140 | +0.28(+2.83%) |
| Apr 16, 2021 | 9.900 | 9.900 | 9.900 | 164 | +0.00(+0.00%) | |
| Apr 15, 2021 | 9.900 | 9.900 | 9.900 | 42 | +0.00(+0.00%) | |
| Apr 14, 2021 | 10.44 | 10.44 | 9.900 | 9.900 | 1,610 | +0.36(+3.77%) |
| Apr 13, 2021 | 9.540 | 9.540 | 9.540 | 9.540 | 580 | -0.62(-6.10%) |
| Apr 12, 2021 | 10.16 | 10.16 | 10.16 | 50 | +0.00(+0.00%) | |
| Apr 09, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 200 | -0.04(-0.39%) |
| Apr 08, 2021 | 10.20 | 10.20 | 10.20 | 161 | +0.00(+0.00%) | |
| Apr 07, 2021 | 10.28 | 10.28 | 10.20 | 10.20 | 3,827 | -0.44(-4.14%) |
| Apr 06, 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 130 | +0.22(+2.08%) |
| Apr 05, 2021 | 10.39 | 10.42 | 10.39 | 10.42 | 3,418 | +0.06(+0.61%) |
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.
