Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 8.484 | 0 | +0.18(+2.22%) | |||
| Nov 22, 2022 | 8.300 | 0 | -0.36(-4.16%) | |||
| Nov 17, 2022 | 8.660 | 31 | -0.27(-3.02%) | |||
| Nov 16, 2022 | 8.930 | 8.930 | 8.930 | 8.930 | 207 | +0.12(+1.30%) |
| Nov 15, 2022 | 8.770 | 8.820 | 8.770 | 8.815 | 787 | +0.56(+6.85%) |
| Nov 07, 2022 | 8.250 | 9 | +0.00(+0.00%) | |||
| Nov 01, 2022 | 8.250 | 26 | +0.30(+3.77%) | |||
| Oct 24, 2022 | 7.950 | 0 | -0.25(-2.99%) | |||
| Oct 21, 2022 | 8.195 | 8.230 | 8.195 | 8.195 | 774 | +0.02(+0.18%) |
| Oct 19, 2022 | 8.180 | 2 | +0.20(+2.52%) | |||
| Oct 17, 2022 | 7.979 | 0 | +0.01(+0.11%) | |||
| Oct 14, 2022 | 7.970 | 7.970 | 7.970 | 7.970 | 336 | -0.03(-0.38%) |
| Oct 13, 2022 | 7.885 | 8.000 | 7.885 | 8.000 | 1,508 | +0.48(+6.32%) |
| Oct 12, 2022 | 7.725 | 7.725 | 7.524 | 7.524 | 630 | -0.24(-3.10%) |
| Oct 07, 2022 | 7.765 | 0 | +0.08(+1.11%) | |||
| Oct 05, 2022 | 7.680 | 3 | -0.19(-2.41%) | |||
| Oct 04, 2022 | 7.710 | 7.870 | 7.710 | 7.870 | 4,680 | +0.29(+3.83%) |
| Oct 03, 2022 | 7.510 | 7.755 | 7.430 | 7.580 | 1,453 | -0.19(-2.45%) |
| 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%) |
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.
