Australia markets close in 1 hour 41 minutes

Aspen Group (APZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.79000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.77501.79001.77001.79001.790013,164
13 June 20241.79001.79001.77501.77501.775017,985
12 June 20241.76001.79001.76001.78001.780047,175
11 June 20241.77501.77501.75001.75001.750032,450
07 June 20241.78001.79001.75501.77501.775014,821
06 June 20241.76001.79001.75001.77501.77509,490
05 June 20241.76001.76001.76001.76001.76006,985
04 June 20241.76001.80001.76001.80001.800072,436
03 June 20241.77001.81501.76001.77001.77005,649
31 May 20241.80001.80001.77001.80001.800029,402
30 May 20241.77501.80001.77001.80001.800064,609
29 May 20241.74001.80001.73001.80001.8000174,067
28 May 20241.73501.73501.70501.73001.730041,833
27 May 20241.71001.73501.71001.73001.730077,145
24 May 20241.69501.70501.67501.70501.705027,966
23 May 20241.65001.69001.65001.69001.690071,242
22 May 20241.68501.69001.65001.69001.690082,881
21 May 20241.68001.70001.68001.68501.685017,190
20 May 20241.66001.68001.66001.67501.67509,876
17 May 20241.71501.71501.65001.66501.665082,875
16 May 20241.73501.74001.72001.72001.720010,866
15 May 20241.74001.74001.71501.72001.7200461,727
14 May 20241.72001.74001.72001.72001.720029,853
13 May 20241.72001.72501.72001.72001.720011,153
10 May 20241.72001.72001.72001.72001.7200609
09 May 20241.74001.74001.71501.72001.72001,045
08 May 20241.74001.74001.74001.74001.7400-
07 May 20241.75001.75001.72001.74001.740031,977
06 May 20241.73001.73001.73001.73001.73001,860
03 May 20241.74001.75001.73001.75001.7500270,505
02 May 20241.71501.75001.71501.75001.750032,420
01 May 20241.72001.73501.71501.71501.71502,514
30 Apr 20241.74001.74001.74001.74001.74002,816
29 Apr 20241.74001.75001.72001.75001.750016,622
26 Apr 20241.74001.74001.71501.74001.7400640
24 Apr 20241.72001.73501.72001.72001.72007,337
23 Apr 20241.71501.71501.71501.71501.71508,725
22 Apr 20241.72001.74001.72001.72001.72001,831
19 Apr 20241.74001.74001.71001.71001.710026,292
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...