UK markets open in 3 hours 33 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,010.46 +68.68 (+0.38%) CRUDE OIL
78.14 -0.31 (-0.40%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,281.36 +162.45 (+0.31%)
Aspen Pharmacare Holdings Limited (APNHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:08AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 13 Jun 2024 | 12.16 | 12.18 | 12.16 | 12.18 | 12.18 | 1,400 |
| 12 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 11 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 10 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 07 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3,100 |
| 06 Jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 05 Jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 600 |
| 04 Jun 2024 | 12.47 | 12.52 | 12.47 | 12.52 | 12.52 | 1,000 |
| 03 Jun 2024 | 12.38 | 12.53 | 12.38 | 12.53 | 12.53 | 300 |
| 31 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 30 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 200 |
| 29 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 28 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 24 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 23 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 21 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 14 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 200 |
| 13 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,100 |
| 10 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 200 |
| 09 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| 08 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 100 |
| 07 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 06 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 100 |
| 03 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 100 |
| 02 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
| 01 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 30 Apr 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | 700 |
| 29 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 400 |
| 26 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 25 Apr 2024 | 11.43 | 11.43 | 11.29 | 11.29 | 11.29 | 300 |
| 24 Apr 2024 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | 1,800 |
| 23 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 500 |
| 22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 18 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 17 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 16 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 15 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 100 |
| 12 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 11 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 10 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 09 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 08 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 05 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 04 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 03 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 02 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 600 |
| 01 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 25 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,100 |
| 20 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 100 |
| 15 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 14 Mar 2024 | 11.15 | 11.19 | 11.14 | 11.19 | 11.19 | 800 |
| 13 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 12 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 11 Mar 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 2,100 |
| 08 Mar 2024 | 11.02 | 11.02 | 10.82 | 10.82 | 10.82 | 400 |
| 07 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 06 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 05 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| 04 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 700 |
| 01 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 29 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 400 |
| 28 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 27 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 26 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 23 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 22 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 21 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 200 |
| 20 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 16 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
| 15 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 14 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 700 |
| 13 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 12 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| 09 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 08 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 07 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 06 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 05 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 02 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 01 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 31 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 30 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 29 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 26 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
| 25 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 24 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.