Aspen Pharmacare Holdings Limited APNHY
10.47 USD -0.11 (-1.04%)
Regular-session close
10.47 Day range 10.47
5.25 52-week range 10.58
- YTD
- +59.12%
- 1 year
- +85.97%
APNHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | -0.11 | -1.04% | 1,000 |
| Nov 12, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | +0.04 | +0.38% | 700 |
| Nov 10, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.37 | +3.64% | 200 |
| Nov 9, 2026 | 10.00 | 10.17 | 10.00 | 10.17 | +0.34 | +3.46% | 50,200 |
| Nov 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.11 | 10.11 | 9.83 | 9.83 | -0.21 | -2.09% | 400 |
| Nov 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.41 | +4.26% | 100 |
| Nov 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | -0.01 | -0.10% | 300 |
| Oct 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | +0.26 | +2.77% | 800 |
| Oct 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | -0.39 | -3.99% | 1,300 |
| Oct 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 9.01 | 9.77 | 9.01 | 9.77 | 0.00 | 0.00% | 3,300 |
| Oct 8, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 9.68 | 9.77 | 9.68 | 9.77 | +0.25 | +2.63% | 1,500 |
| Oct 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | -0.06 | -0.63% | 100 |
| Sep 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | -0.47 | -4.68% | 100 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | +0.53 | +5.57% | 26,000 |
| Sep 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | -0.20 | -2.06% | 1,100 |
| Sep 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | -0.01 | -0.10% | 100 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 9.64 | 9.73 | 9.64 | 9.73 | +0.51 | +5.53% | 1,100 |
| Sep 4, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 8.49 | 9.22 | 8.49 | 9.22 | +0.42 | +4.77% | 1,100 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | -0.61 | -6.48% | 300 |
| Aug 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the APNHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.