Aspen Pharmacare Holdings PLC (PK) (APNHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 4.32098765432 | 8.91 | 9.295 | 8.91 | 502 | 9.03520439 | DR |
| 4 | 0.255 | 2.82079646018 | 9.04 | 9.39 | 8.91 | 978 | 9.11102941 | DR |
| 12 | -0.355 | -3.67875647668 | 9.65 | 9.65 | 8.26 | 777 | 9.23992492 | DR |
| 26 | -3.403 | -26.7994959836 | 12.698 | 13.49 | 8.26 | 536 | 9.73405292 | DR |
| 52 | -0.985 | -9.58171206226 | 10.28 | 13.685 | 8.26 | 612 | 11.15048878 | DR |
| 156 | -4.1105 | -30.6627876618 | 13.4055 | 14.26 | 7.4 | 889 | 9.81586484 | DR |
| 260 | 1.795 | 23.9333333333 | 7.5 | 18.79 | 4.86 | 1874 | 9.1632316 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 9.295 | 0.18 | 1.92 | 9.295 | 9.295 | 9.295 | 108 |
| 1739485740 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1739399340 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1739312940 | 9.1199999 | 0.21 | 2.36 | 9.1199999 | 9.1199999 | 9.1199999 | 598 |
| 1739226000 | 8.91 | -0.28 | -3.00 | 8.91 | 8.91 | 8.91 | 405 |
| 1738966800 | 9.186 | 0 | 0.00 | 9.186 | 9.186 | 9.186 | 0 |
| 1738880400 | 9.186 | -0.2 | -2.17 | 9.215 | 9.215 | 9.186 | 536 |
| 1738794540 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1738708140 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1738621740 | 9.39 | 0.31 | 3.47 | 9.0975 | 9.39 | 9.0975 | 382 |
| 1738362420 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738276020 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738189620 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738103220 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738016820 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1737757620 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1737671220 | 9.0755 | -0.12 | -1.30 | 9.08 | 9.08 | 9.0755 | 3363 |
| 1737584640 | 9.195 | 0.42 | 4.73 | 9.0399999 | 9.195 | 9.0399999 | 581 |
| 1737498420 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1737152820 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1737066420 | 8.78 | 0.01 | 0.11 | 8.78 | 8.78 | 8.78 | 225 |
| 1736979720 | 8.77 | 0.09 | 1.10 | 8.554 | 8.77 | 8.554 | 477 |
| 1736893380 | 8.675 | 0.27 | 3.15 | 8.675 | 8.675 | 8.675 | 207 |
| 1736806800 | 8.41 | -0.85 | -9.13 | 8.41 | 8.41 | 8.41 | 490 |
| 1736547960 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1736375160 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 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 | 9.6199999 | 9.6199999 | 9.493 | 848 |
| 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 |
| 1731940200 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
