Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 21, 2024 | 11.50 | 63 | +0.31(+2.73%) | |||
| Mar 14, 2024 | 11.19 | 19 | +0.27(+2.51%) | |||
| Mar 11, 2024 | 10.92 | 15 | +0.10(+0.92%) | |||
| Mar 08, 2024 | 11.02 | 11.02 | 10.82 | 10.82 | 375 | +0.16(+1.50%) |
| Mar 07, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 145 | +0.29(+2.78%) |
| Mar 05, 2024 | 10.37 | 27 | -0.38(-3.52%) | |||
| Mar 04, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 723 | +0.61(+6.02%) |
| Feb 29, 2024 | 10.14 | 2 | +0.10(+1.01%) | |||
| Feb 21, 2024 | 10.04 | 12 | -0.58(-5.47%) | |||
| Feb 16, 2024 | 10.62 | 38 | +0.34(+3.31%) | |||
| Feb 14, 2024 | 10.28 | 72 | +0.27(+2.70%) | |||
| Feb 12, 2024 | 10.01 | 118 | -0.47(-4.48%) | |||
| Jan 26, 2024 | 10.48 | 89 | +0.47(+4.70%) | |||
| Jan 24, 2024 | 10.01 | 30 | -0.44(-4.21%) | |||
| Jan 17, 2024 | 10.45 | 29 | -0.40(-3.69%) | |||
| Jan 12, 2024 | 10.85 | 67 | -0.12(-1.09%) | |||
| Dec 29, 2023 | 10.97 | 14 | -0.06(-0.54%) | |||
| Dec 22, 2023 | 11.03 | 57 | +0.59(+5.65%) | |||
| Dec 15, 2023 | 10.44 | 20 | -0.36(-3.30%) | |||
| Dec 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 173 | +0.85(+8.51%) |
| Dec 08, 2023 | 9.950 | 13 | +0.07(+0.72%) | |||
| Dec 05, 2023 | 9.879 | 4 | +0.08(+0.81%) | |||
| Dec 01, 2023 | 9.800 | 60 | -0.03(-0.33%) | |||
| Nov 28, 2023 | 9.832 | 7 | +0.56(+6.07%) | |||
| Nov 21, 2023 | 9.270 | 1 | +0.01(+0.16%) | |||
| Nov 16, 2023 | 9.255 | 26 | -0.30(-3.19%) | |||
| Nov 14, 2023 | 9.560 | 81 | +0.49(+5.40%) | |||
| Nov 13, 2023 | 9.100 | 9.100 | 8.800 | 9.070 | 732 | -0.15(-1.63%) |
| Nov 07, 2023 | 9.220 | 83 | -0.62(-6.30%) | |||
| Nov 03, 2023 | 9.840 | 83 | +0.32(+3.40%) | |||
| Nov 02, 2023 | 9.570 | 9.570 | 9.500 | 9.517 | 939 | +0.43(+4.70%) |
| Oct 31, 2023 | 9.090 | 97 | +0.13(+1.51%) | |||
| Oct 30, 2023 | 9.005 | 9.005 | 8.910 | 8.955 | 800 | +0.36(+4.13%) |
| Oct 23, 2023 | 8.600 | 48 | -0.58(-6.32%) | |||
| Oct 11, 2023 | 9.180 | 29 | +0.15(+1.66%) | |||
| Oct 10, 2023 | 9.030 | 9.030 | 9.030 | 9.030 | 160 | +0.26(+2.96%) |
| Oct 04, 2023 | 8.770 | 0 | -0.47(-5.09%) | |||
| Sep 27, 2023 | 9.240 | 81 | +0.18(+1.93%) | |||
| Sep 26, 2023 | 9.065 | 9.070 | 9.060 | 9.065 | 4,126 | +0.29(+3.34%) |
| Sep 18, 2023 | 8.772 | 84 | +0.42(+5.08%) | |||
| Sep 07, 2023 | 8.348 | 15 | -0.05(-0.62%) | |||
| Sep 06, 2023 | 8.560 | 8.560 | 8.400 | 8.400 | 306 | -0.43(-4.89%) |
| Sep 01, 2023 | 8.832 | 6 | -0.27(-2.95%) | |||
| Aug 30, 2023 | 9.100 | 0 | -0.87(-8.71%) | |||
| Aug 22, 2023 | 9.969 | 32 | -0.27(-2.65%) | |||
| Aug 16, 2023 | 10.24 | 61 | +0.21(+2.09%) | |||
| Aug 14, 2023 | 10.03 | 80 | -0.36(-3.46%) | |||
| Aug 07, 2023 | 10.39 | 3 | -0.43(-4.00%) | |||
| Jul 25, 2023 | 10.82 | 155 | +0.45(+4.36%) | |||
| Jul 20, 2023 | 10.37 | 2 | +0.02(+0.19%) | |||
| Jul 19, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 247 | -0.10(-0.96%) |
| Jul 18, 2023 | 10.45 | 10.45 | 10.41 | 10.45 | 341 | +0.65(+6.63%) |
| Jul 12, 2023 | 9.800 | 40 | +0.19(+1.98%) | |||
| Jul 11, 2023 | 9.610 | 9.610 | 9.610 | 9.610 | 234 | +0.03(+0.31%) |
| Jul 07, 2023 | 9.580 | 3 | -0.19(-1.94%) | |||
| Jun 23, 2023 | 9.770 | 39 | -0.11(-1.11%) | |||
| Jun 22, 2023 | 9.880 | 9.880 | 9.880 | 9.880 | 241 | -0.08(-0.80%) |
| Jun 14, 2023 | 9.960 | 6 | +0.19(+1.94%) | |||
| May 08, 2023 | 9.770 | 9.770 | 9.770 | 9.770 | 1,041 | +0.09(+0.95%) |
| May 05, 2023 | 9.678 | 9.678 | 9.678 | 9.678 | 189 | -0.18(-1.78%) |
| May 03, 2023 | 9.854 | 76 | -0.11(-1.12%) | |||
| May 01, 2023 | 9.965 | 14 | +0.23(+2.39%) | |||
| Apr 25, 2023 | 9.732 | 47 | -0.23(-2.27%) | |||
| Apr 19, 2023 | 9.959 | 50 | +0.16(+1.62%) | |||
| Apr 18, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 265 | -0.25(-2.49%) |
| Apr 10, 2023 | 10.05 | 1,044 | -0.18(-1.76%) |
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.
