JSE · APN · stock
Aspen Pharmacare Holdings Limited (APN) stock price history
Every JSE trading session of Aspen Pharmacare Holdings Limited from Jan 4, 2000 to Nov 13, 2026: 6,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APN adjusted close, 2000 to 2026
- ZAR 442.39
- All time high, 2015
- ZAR 181.42
- 52 week high, ZAR 90.70 low
- 6,443
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
APN key facts
- Aspen Pharmacare Holdings Limited (APN) closed at ZAR 176.50 on Nov 13, 2026 on JSE.
- APN's all time high close is ZAR 442.39, set on Jan 26, 2015; its all time low close is ZAR 3.99 on Jan 4, 2000.
- APN's 52 week range is ZAR 90.70 to ZAR 181.42.
- APN returned +81.0% over the year to Nov 13, 2026 and -18.4% over five years.
- Over ten years APN returned -41%, -5.1% a year compounded.
- APN's deepest drawdown was -85.3% from Jan 26, 2015 to Aug 20, 2019.
- DataCedar holds 6,443 daily sessions of APN history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
APN price chart, 2000 to 2026
APN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | +23.1% |
| 6 months | +23.3% |
| Year to date | +50.4% |
| 1 year | +81.0% |
| 3 years | +4.6% |
| 5 years | -18.4% |
| 10 years | -40.7% |
| Since Jan 4, 2000 | +4,326% |
| Compound annual growth, 26.9 years | +15.2% |
APN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 442.39 on Jan 26, 2015
- All time low close
- ZAR 3.99 on Jan 4, 2000
- 52 week high
- ZAR 181.42 on Nov 13, 2026
- 52 week low
- ZAR 90.70 on Dec 11, 2025
- Deepest drawdown
- -85.3% from Jan 26, 2015 to Aug 20, 2019, not yet recovered
- Best single session
- +24.7% on Jan 11, 2000
- Worst single session
- -30.7% on Apr 23, 2025
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 44.3×
- Best calendar year
- 2009, +119%
- Worst calendar year
- 2018, -51%
APN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 113.43 | ZAR 181.42 | ZAR 104.38 | ZAR 176.50 | +50.4% | 204M | 151 |
| 2025 | ZAR 168.46 | ZAR 277.07 | ZAR 90.70 | ZAR 117.35 | -28.8% | 384.7M | 195 |
| 2024 | ZAR 201.17 | ZAR 252.86 | ZAR 163.06 | ZAR 164.81 | -19.0% | 223.7M | 184 |
| 2023 | ZAR 135.92 | ZAR 205.56 | ZAR 134.36 | ZAR 203.42 | +49.3% | 208.1M | 192 |
| 2022 | ZAR 224.81 | ZAR 238.10 | ZAR 128.78 | ZAR 136.25 | -39.2% | 218.8M | 184 |
| 2021 | ZAR 125.87 | ZAR 281.44 | ZAR 124.17 | ZAR 224.25 | +81.4% | 256.8M | 205 |
| 2020 | ZAR 119.89 | ZAR 164.98 | ZAR 79.92 | ZAR 123.61 | +3.8% | 302.2M | 201 |
| 2019 | ZAR 133.46 | ZAR 156.90 | ZAR 64.01 | ZAR 119.11 | -11.6% | 416.6M | 237 |
| 2018 | ZAR 277.48 | ZAR 297.66 | ZAR 127.13 | ZAR 134.69 | -51.4% | 434.9M | 250 |
| 2017 | ZAR 283.23 | ZAR 327.13 | ZAR 255.33 | ZAR 277.18 | -2.1% | 315.2M | 256 |
| 2016 | ZAR 309.08 | ZAR 387.98 | ZAR 233.34 | ZAR 283.23 | -8.4% | 415.5M | 261 |
| 2015 | ZAR 405.44 | ZAR 447.38 | ZAR 270.76 | ZAR 309.08 | -23.8% | 377.8M | 261 |
| 2014 | ZAR 268.34 | ZAR 415.36 | ZAR 235.92 | ZAR 405.44 | +51.1% | 218.5M | 261 |
| 2013 | ZAR 168.75 | ZAR 279.38 | ZAR 155.54 | ZAR 268.34 | +59.0% | 339.6M | 261 |
| 2012 | ZAR 96.53 | ZAR 170.04 | ZAR 95.59 | ZAR 168.75 | +74.8% | 246M | 260 |
| 2011 | ZAR 92.05 | ZAR 97.84 | ZAR 72.88 | ZAR 96.53 | +5.1% | 334.5M | 260 |
| 2010 | ZAR 73.47 | ZAR 98.33 | ZAR 63.50 | ZAR 91.85 | +25.0% | 286.1M | 261 |
| 2009 | ZAR 34.69 | ZAR 75.16 | ZAR 33.18 | ZAR 73.47 | +119.0% | 328.7M | 250 |
| 2008 | ZAR 37.93 | ZAR 47.42 | ZAR 27.15 | ZAR 33.54 | -11.6% | 279.7M | 253 |
| 2007 | ZAR 32.49 | ZAR 41.43 | ZAR 30.05 | ZAR 37.93 | +17.1% | 281.7M | 250 |
| 2006 | ZAR 33.33 | ZAR 45.90 | ZAR 29.69 | ZAR 32.39 | -2.8% | 376M | 258 |
| 2005 | ZAR 18.26 | ZAR 35.92 | ZAR 18.24 | ZAR 33.33 | +82.5% | 176.8M | 260 |
| 2004 | ZAR 12.37 | ZAR 18.96 | ZAR 10.57 | ZAR 18.26 | +47.6% | 56.9M | 261 |
| 2003 | ZAR 7.68 | ZAR 12.97 | ZAR 6.38 | ZAR 12.37 | +61.1% | 77.9M | 257 |
| 2002 | ZAR 5.98 | ZAR 7.88 | ZAR 5.83 | ZAR 7.68 | +28.4% | 134.3M | 261 |
| 2001 | ZAR 4.78 | ZAR 7.48 | ZAR 3.99 | ZAR 5.98 | +25.3% | 52.7M | 259 |
| 2000 | ZAR 4.34 | ZAR 7.08 | ZAR 3.94 | ZAR 4.78 | n/a | 24M | 254 |
APN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 176.50 | +11.2% |
| October 2026 | ZAR 158.73 | +0.3% |
| September 2026 | ZAR 158.32 | +0.0% |
| August 2026 | ZAR 158.30 | +6.2% |
| July 2026 | ZAR 149.10 | -4.4% |
| June 2026 | ZAR 155.95 | +7.7% |
| May 2026 | ZAR 144.74 | +4.1% |
| April 2026 | ZAR 139.00 | +8.6% |
| March 2026 | ZAR 127.94 | -5.5% |
| February 2026 | ZAR 135.41 | +25.9% |
| January 2026 | ZAR 107.52 | -8.4% |
| December 2025 | ZAR 117.35 | +23.5% |
About the APN data
Daily bars. 6,443 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AAPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
APN share price history
