Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 21.29 | 21.29 | 21.29 | 0 | +0.19(+0.90%) | |
| Mar 30, 2016 | 21.10 | 21.10 | 21.10 | 21.10 | 600 | +0.76(+3.74%) |
| Mar 18, 2016 | 20.34 | 20.34 | 20.34 | 0 | +1.24(+6.49%) | |
| Mar 15, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.43(-2.20%) | |
| Mar 11, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.47(-2.35%) | |
| Mar 07, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.10(+0.50%) | |
| Mar 04, 2016 | 19.98 | 19.98 | 19.79 | 19.90 | 300 | +2.25(+12.75%) |
| Feb 18, 2016 | 17.65 | 17.65 | 17.65 | 0 | +2.20(+14.24%) | |
| Jan 15, 2016 | 15.45 | 15.45 | 15.45 | 0 | -1.75(-10.17%) | |
| Jan 08, 2016 | 17.20 | 17.20 | 17.20 | 0 | -1.35(-7.28%) | |
| Jan 05, 2016 | 18.55 | 18.55 | 18.55 | 0 | -1.79(-8.80%) | |
| Dec 31, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
| Dec 09, 2015 | 20.34 | 20.34 | 20.34 | 0 | -1.56(-7.12%) | |
| Dec 07, 2015 | 21.90 | 21.90 | 21.90 | 0 | +0.10(+0.46%) | |
| Dec 03, 2015 | 21.80 | 21.80 | 21.80 | 0 | -1.00(-4.39%) | |
| Nov 25, 2015 | 22.80 | 22.80 | 22.80 | 0 | -0.25(-1.08%) | |
| Nov 24, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 600 | +1.70(+7.96%) |
| Nov 13, 2015 | 21.35 | 21.35 | 21.35 | 0 | -1.45(-6.36%) | |
| Oct 28, 2015 | 22.80 | 22.80 | 22.80 | 0 | +0.09(+0.40%) | |
| Oct 26, 2015 | 22.71 | 22.71 | 22.71 | 0 | +0.66(+2.99%) | |
| Oct 22, 2015 | 22.05 | 22.05 | 22.05 | 0 | -0.45(-2.00%) | |
| Oct 21, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | -0.90(-3.85%) |
| Oct 15, 2015 | 23.40 | 23.40 | 23.40 | 0 | +1.52(+6.94%) | |
| Oct 06, 2015 | 21.88 | 21.88 | 21.88 | 0 | -1.01(-4.41%) | |
| Sep 11, 2015 | 22.89 | 22.89 | 22.89 | 0 | -0.92(-3.86%) | |
| Sep 04, 2015 | 23.81 | 23.81 | 23.81 | 0 | -1.08(-4.34%) | |
| Sep 03, 2015 | 24.89 | 24.89 | 24.89 | 24.89 | 500 | +0.16(+0.65%) |
| Sep 02, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 600 | -0.10(-0.40%) |
| Aug 27, 2015 | 24.83 | 24.83 | 24.83 | 108 | -1.28(-4.90%) | |
| Aug 26, 2015 | 25.35 | 26.11 | 25.35 | 26.11 | 1,200 | +0.54(+2.11%) |
| Aug 25, 2015 | 25.57 | 25.57 | 25.57 | 25.57 | 240 | +0.82(+3.31%) |
| Aug 24, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 824 | -1.09(-4.22%) |
| Aug 21, 2015 | 25.84 | 25.84 | 25.84 | 25.84 | 482 | +0.04(+0.16%) |
| Aug 20, 2015 | 25.81 | 25.81 | 25.74 | 25.80 | 1,889 | -1.35(-4.97%) |
| Aug 19, 2015 | 26.76 | 27.15 | 26.76 | 27.15 | 200 | -0.34(-1.24%) |
| Aug 18, 2015 | 27.38 | 27.49 | 27.38 | 27.49 | 1,680 | -0.61(-2.17%) |
| Aug 17, 2015 | 27.80 | 28.10 | 27.79 | 28.10 | 512 | -0.28(-0.99%) |
| Aug 13, 2015 | 28.38 | 28.38 | 28.38 | 81 | +0.63(+2.27%) | |
| Aug 12, 2015 | 28.10 | 28.10 | 27.50 | 27.75 | 1,664 | -1.13(-3.91%) |
| Aug 11, 2015 | 28.88 | 28.88 | 28.88 | 28.88 | 573 | +0.00(+0.00%) |
| Aug 10, 2015 | 28.82 | 28.88 | 28.82 | 28.88 | 371 | -0.47(-1.60%) |
| Aug 05, 2015 | 29.35 | 29.35 | 29.35 | 0 | +0.39(+1.35%) | |
| Aug 03, 2015 | 28.96 | 28.96 | 28.96 | 44 | -1.03(-3.43%) | |
| Jul 31, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 134 | +0.49(+1.66%) |
| Jul 28, 2015 | 29.50 | 29.50 | 29.50 | 25 | -0.50(-1.67%) | |
| Jul 27, 2015 | 30.00 | 30.00 | 30.00 | 30.00 | 666 | -0.38(-1.25%) |
| Jul 22, 2015 | 30.38 | 30.38 | 30.38 | 0 | -0.32(-1.04%) | |
| Jul 21, 2015 | 30.70 | 30.70 | 30.70 | 30.70 | 304 | +0.07(+0.23%) |
| Jul 17, 2015 | 30.63 | 30.63 | 30.63 | 0 | -1.36(-4.25%) | |
| Jun 25, 2015 | 31.99 | 31.99 | 31.99 | 49 | +2.88(+9.89%) | |
| Jun 10, 2015 | 29.11 | 29.11 | 29.11 | 0 | +0.77(+2.72%) | |
| Jun 08, 2015 | 28.34 | 28.34 | 28.34 | 0 | +0.16(+0.56%) | |
| Jun 04, 2015 | 28.18 | 28.18 | 28.18 | 0 | -2.45(-8.00%) | |
| May 18, 2015 | 30.63 | 30.63 | 30.63 | 0 | +0.89(+2.99%) | |
| May 08, 2015 | 29.74 | 29.74 | 29.74 | 0 | -0.51(-1.69%) | |
| May 07, 2015 | 30.25 | 30.25 | 30.25 | 30.25 | 270 | -1.53(-4.81%) |
| Apr 28, 2015 | 31.78 | 31.78 | 31.78 | 0 | -0.20(-0.63%) | |
| Apr 27, 2015 | 31.34 | 31.98 | 31.34 | 31.98 | 300 | -0.79(-2.41%) |
| Apr 21, 2015 | 32.77 | 32.77 | 32.77 | 0 | -0.23(-0.70%) | |
| Apr 17, 2015 | 33.00 | 33.00 | 33.00 | 0 | -1.66(-4.78%) | |
| Apr 14, 2015 | 34.66 | 34.66 | 34.66 | 0 | +1.27(+3.79%) | |
| Apr 13, 2015 | 33.39 | 33.39 | 33.39 | 33.39 | 169 | +0.13(+0.38%) |
| Apr 08, 2015 | 33.26 | 33.26 | 33.26 | 3 | +0.19(+0.59%) |
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.
