Australia markets close in 2 hours 11 minutes

Aspen Group (APZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.73000.0000 (0.00%)
As of 11:30AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.74001.74001.73001.73001.730013,028
18 Apr 20241.73001.73001.73001.73001.7300521
17 Apr 20241.71001.73001.71001.73001.730011,185
16 Apr 20241.73001.73001.70001.73001.730031,944
15 Apr 20241.74501.74501.73001.73001.730019,926
12 Apr 20241.72001.75001.71001.74501.745015,993
11 Apr 20241.72001.72001.71001.72001.720018,745
10 Apr 20241.74001.75001.71501.71501.715095,280
09 Apr 20241.70501.71001.69001.69001.690081,466
08 Apr 20241.72001.73501.69501.69501.695078,216
05 Apr 20241.77001.77001.75001.75001.750010,600
04 Apr 20241.72001.75001.72001.75001.7500404,731
03 Apr 20241.69001.71501.69001.69001.690043,586
02 Apr 20241.69001.71501.68501.69001.690044,075
28 Mar 20241.72501.77501.69001.69001.6900224,076
27 Mar 20241.73001.75001.72501.73501.73502,395
26 Mar 20241.74501.75501.74001.75001.750029,137
25 Mar 20241.75001.76001.72501.72501.725019,387
22 Mar 20241.75001.75001.74001.75001.75008,591
21 Mar 20241.75001.78001.72501.78001.7800605,449
20 Mar 20241.77001.77001.75001.76001.760018,607
19 Mar 20241.80001.80001.76001.76001.760085,631
18 Mar 20241.80001.80001.77001.77001.770033,406
15 Mar 20241.79001.79001.76001.76001.7600132,723
14 Mar 20241.78501.78501.78501.78501.7850-
13 Mar 20241.83001.83001.78001.78501.78502,083
12 Mar 20241.81501.82001.78001.81501.815078,658
11 Mar 20241.76001.83001.76001.81501.815042,253
08 Mar 20241.75001.77001.75001.75501.75507,894
07 Mar 20241.71001.75501.71001.75501.7550116,855
06 Mar 20241.72001.72001.70501.72001.7200111,635
05 Mar 20241.69501.71501.69501.71501.71504,648
04 Mar 20241.71001.71001.67501.67501.675078,582
01 Mar 20241.71001.71001.69001.69501.6950107,687
29 Feb 20241.69001.71501.68501.70501.7050529,822
28 Feb 20241.70501.72001.69001.69501.6950508,939
27 Feb 20241.70501.71001.70001.70001.700062,650
26 Feb 20241.73001.75501.73001.74001.740027,851
23 Feb 20241.75001.75001.70001.73001.7300207,164
22 Feb 20241.65001.72001.65001.72001.7200382,464
21 Feb 20241.66001.68501.65001.68501.685040,952
20 Feb 20241.66001.68001.66001.66501.665026,907
19 Feb 20241.69001.69001.65501.66501.66507,240
16 Feb 20241.70501.70501.67001.69001.6900732,951
15 Feb 20241.69001.69001.69001.69001.69008,293
14 Feb 20241.70001.72001.69001.69001.690019,501
13 Feb 20241.70501.72001.69001.72001.720019,762
12 Feb 20241.70501.71001.69501.70501.7050642,986
09 Feb 20241.67501.69001.67001.68501.685045,029
08 Feb 20241.68501.69001.67001.67501.6750436,902
07 Feb 20241.67001.69001.66001.67001.670048,131
06 Feb 20241.70501.70501.67001.67001.670027,986
05 Feb 20241.70501.70501.68001.68001.680017,908
02 Feb 20241.72501.73001.70501.70501.705049,973
01 Feb 20241.72501.72501.71001.72501.725011,221
31 Jan 20241.75001.75001.72001.72001.7200352,173
30 Jan 20241.74501.74751.70501.73001.730067,891
29 Jan 20241.71001.76001.71001.76001.7600148,993
25 Jan 20241.73001.73001.73001.73001.73007,674
24 Jan 20241.71501.75001.71501.75001.750010,681
23 Jan 20241.70001.72001.70001.72001.7200128,981
22 Jan 20241.66001.69501.64501.65001.6500250,615
19 Jan 20241.72001.72001.65501.66001.660018,439
18 Jan 20241.72001.72001.69001.69001.690024,183
17 Jan 20241.72001.72001.68001.69001.6900476,155
16 Jan 20241.66501.75001.66501.75001.750034,843
15 Jan 20241.70001.71001.68001.68001.68007,134
12 Jan 20241.70001.71001.66001.67001.670039,021
11 Jan 20241.71001.71001.65001.66001.660085,421
10 Jan 20241.66001.71001.66001.68001.680018,190
09 Jan 20241.68501.70501.66001.66001.660023,160
08 Jan 20241.72501.72501.67001.68001.68007,297
05 Jan 20241.70001.70001.67001.68001.68009,505
04 Jan 20241.67751.68001.63501.68001.6800106,392
03 Jan 20241.70501.70501.63501.67501.6750121,748
02 Jan 20241.68001.69001.68001.68001.68003,411
29 Dec 20231.72501.72501.69001.69001.6900372
28 Dec 20231.70001.73001.69001.71501.715050,544
28 Dec 20230.0425 Dividend
27 Dec 20231.77001.77001.69501.69501.6525174,117
22 Dec 20231.73001.74001.73001.74001.696418,589
21 Dec 20231.78001.78001.73001.73001.686668,628
20 Dec 20231.79501.79501.74501.74501.7012722
19 Dec 20231.75001.79501.74001.79501.750019,137
18 Dec 20231.73501.75001.73001.73001.68663,861
15 Dec 20231.75001.76001.73001.73501.691513,825
14 Dec 20231.75001.77001.71001.73001.6866154,154
13 Dec 20231.75001.80001.74751.80001.754920,063
12 Dec 20231.75001.75001.73501.73501.691558,492
11 Dec 20231.76001.76001.74501.75001.706129,474
08 Dec 20231.74001.77501.74001.75001.706161,961
07 Dec 20231.71001.74501.71001.74001.696410,762
06 Dec 20231.69501.72001.69501.71501.672094,342
05 Dec 20231.67001.71501.66501.69501.652577,002
04 Dec 20231.72001.72001.67001.67001.628135,099
01 Dec 20231.70001.70001.70001.70001.6574-
30 Nov 20231.73001.73001.70001.70001.6574159,795
29 Nov 20231.71501.73001.70501.73001.686627,865
28 Nov 20231.74001.74001.70501.70501.662227,388
27 Nov 20231.74501.74501.71501.74001.69644,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...