Aspen Pharmacare Holdings PLC (PK) (APNHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0540540540541 | 9.25 | 9.255 | 9.25 | 2462 | 9.255 | DR |
| 4 | -0.275 | -2.88562434418 | 9.53 | 9.62 | 8.26 | 993 | 9.36699182 | DR |
| 12 | -1.415 | -13.2614807873 | 10.67 | 10.67 | 8.26 | 648 | 9.56527125 | DR |
| 26 | -3.466 | -27.2462856694 | 12.721 | 13.685 | 8.26 | 556 | 11.05475006 | DR |
| 52 | -1.585 | -14.6217712177 | 10.84 | 13.685 | 8.26 | 598 | 11.37159399 | DR |
| 156 | -4.815 | -34.2217484009 | 14.07 | 14.83 | 7.4 | 933 | 10.22214044 | DR |
| 260 | 0.995 | 12.0460048426 | 8.26 | 18.79 | 4.86 | 1902 | 9.11570733 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288760 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1736202360 | 9.255 | 1 | 12.05 | 9.25 | 9.255 | 9.25 | 2462 |
| 1735943160 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735856760 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735683960 | 8.26 | -1.12 | -11.92 | 8.26 | 8.26 | 8.26 | 276 |
| 1735597200 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735338000 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735251600 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1735078800 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1734992400 | 9.3776 | 0 | 0.00 | 9.3776 | 9.3776 | 9.3776 | 0 |
| 1734733200 | 9.3776 | -0.23 | -2.42 | 9.3776 | 9.3776 | 9.3776 | 2025 |
| 1734647340 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1734560940 | 9.61 | 0.45 | 4.91 | 9.61 | 9.61 | 9.61 | 2063 |
| 1734474360 | 9.16 | -0.26 | -2.76 | 9.16 | 9.16 | 9.16 | 195 |
| 1734388140 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 241 |
| 1734128880 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1734042480 | 9.42 | -0.11 | -1.15 | 9.6199999 | 9.6199999 | 9.42 | 230 |
| 1733955900 | 9.53 | 0.26 | 2.80 | 9.53 | 9.53 | 9.53 | 453 |
| 1733869200 | 9.27 | -0.15 | -1.59 | 9.27 | 9.27 | 9.27 | 581 |
| 1733782800 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1733523600 | 9.42 | 0.02 | 0.21 | 9.42 | 9.42 | 9.42 | 747 |
| 1733437380 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1733350980 | 9.4 | 0.47 | 5.26 | 9.4 | 9.4 | 9.4 | 1950 |
| 1733264580 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1733178180 | 8.93 | -0.4 | -4.29 | 9.255 | 9.58 | 8.93 | 433 |
| 1732919340 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1732746540 | 9.33 | 0.16 | 1.74 | 9.33 | 9.33 | 9.33 | 371 |
| 1732660140 | 9.17 | -0.38 | -3.98 | 9.17 | 9.17 | 9.17 | 166 |
| 1732573560 | 9.55 | -0.1 | -1.04 | 9.493 | 9.55 | 9.493 | 641 |
| 1732314000 | 9.65 | 0.23 | 2.43 | 9.65 | 9.65 | 9.65 | 115 |
| 1732227600 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732141200 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732054800 | 9.4215 | -0.04 | -0.46 | 9.4215 | 9.4215 | 9.4215 | 132 |
| 1731968760 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731709560 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731623160 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731536760 | 9.465 | -0.21 | -2.12 | 9.465 | 9.465 | 9.465 | 538 |
| 1731450480 | 9.67 | -0.46 | -4.54 | 9.67 | 9.67 | 9.67 | 711 |
| 1731363600 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1731104400 | 10.13 | 0.01 | 0.07 | 10.23 | 10.23 | 10.13 | 1161 |
| 1731018540 | 10.1225 | -0.14 | -1.34 | 10.1225 | 10.1225 | 10.1225 | 273 |
| 1730932080 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1730845680 | 10.26 | -0.22 | -2.10 | 10.26 | 10.26 | 10.26 | 585 |
| 1730755620 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1730496420 | 10.48 | 0.35 | 3.40 | 10.48 | 10.48 | 10.48 | 201 |
| 1730409900 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
| 1730323500 | 10.135 | -0.17 | -1.60 | 10.135 | 10.135 | 10.135 | 156 |
| 1730237280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730150880 | 10.3 | 0.32 | 3.19 | 10.48 | 10.48 | 10.3 | 907 |
| 1729891500 | 9.982 | -0.21 | -2.09 | 9.982 | 9.982 | 9.982 | 137 |
| 1729805160 | 10.195 | -0.48 | -4.45 | 10.195 | 10.195 | 10.195 | 113 |
| 1729718760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729632360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729545960 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729286760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729200360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729113960 | 10.67 | -0.26 | -2.33 | 10.67 | 10.67 | 10.67 | 292 |
| 1729027200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728940800 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728681600 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728595200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728508800 | 10.925 | -0.14 | -1.22 | 10.925 | 10.925 | 10.925 | 161 |
| 1728422580 | 11.06 | -0.09 | -0.80 | 11.06 | 11.06 | 11.06 | 141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
