Australia markets closed

Aspen Group (APZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7000-0.0700 (-3.95%)
At close: 03:59PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.72001.76001.70001.70001.700044,101
28 Sept 20231.77001.77001.77001.77001.77003
27 Sept 20231.74001.77001.72001.77001.7700202
26 Sept 20231.74501.75001.72001.74001.74002,362
25 Sept 20231.73001.78001.73001.75501.755085,225
22 Sept 20231.75001.75001.73001.73001.73004,736
21 Sept 20231.75001.77001.73501.75001.750011,350
20 Sept 20231.77001.77001.75001.76001.7600579
19 Sept 20231.76001.76501.73501.73501.73502,432
18 Sept 20231.75001.77001.73001.77001.770016,831
15 Sept 20231.78001.78001.73001.73001.7300781
14 Sept 20231.80001.80001.80001.80001.800016
13 Sept 20231.79001.79001.77001.77001.7700356
12 Sept 20231.77501.80001.77501.80001.80004,208
11 Sept 20231.77501.77501.77501.77501.77505,910
08 Sept 20231.80001.80001.80001.80001.8000-
07 Sept 20231.81001.81001.77001.80001.80003,364
06 Sept 20231.82001.82001.82001.82001.8200487
05 Sept 20231.80001.82001.77001.82001.82009,232
04 Sept 20231.79001.80001.77001.80001.80003,096
01 Sept 20231.79001.80001.78001.80001.80008,881
31 Aug 20231.77501.79501.77501.79501.795047,012
30 Aug 20231.74501.78501.74501.77501.775039,221
29 Aug 20231.72501.72501.72501.72501.7250-
28 Aug 20231.74501.74751.72001.72501.72501,051
25 Aug 20231.69001.74501.69001.74501.745083,345
24 Aug 20231.74501.74501.67501.68001.680076,759
23 Aug 20231.73501.73501.68001.68001.680059,274
22 Aug 20231.74501.75001.74501.75001.750021,825
21 Aug 20231.79501.79501.73501.75001.7500210,736
18 Aug 20231.74501.75501.74001.75501.75505,507
17 Aug 20231.80501.80501.73001.75001.7500104,728
16 Aug 20231.73001.81001.73001.81001.810049,176
15 Aug 20231.73501.74001.73501.74001.740025,003
14 Aug 20231.75001.75001.73501.73501.73502,700
11 Aug 20231.75001.75501.74501.75001.7500579,537
10 Aug 20231.75001.75001.75001.75001.75009,527
09 Aug 20231.79501.83001.77501.82001.820015,633
08 Aug 20231.74001.77501.70501.77501.775017,583
07 Aug 20231.74251.74501.73001.74501.745021,259
04 Aug 20231.76001.76001.74001.75001.75004,048
03 Aug 20231.78001.78001.74001.74001.740023,126
02 Aug 20231.74501.78001.74501.75001.750015,137
01 Aug 20231.75001.75001.73001.74501.745013,463
31 July 20231.75001.75501.73001.75001.750037,497
28 July 20231.77001.77001.74501.75001.7500135,047
27 July 20231.73501.76001.73001.75001.75009,318
26 July 20231.75001.75501.70501.73501.735050,204
25 July 20231.74501.75001.73501.75001.750012,583
24 July 20231.77001.80001.73001.74501.745028,337
21 July 20231.75001.75001.74001.74501.74503,419
20 July 20231.72501.75001.71501.75001.7500346,015
19 July 20231.73001.73001.71501.72001.72001,734,611
18 July 20231.71001.72001.70501.72001.7200289,418
17 July 20231.73001.73001.68501.70501.705033,832
14 July 20231.67001.67001.67001.67001.6700-
13 July 20231.71001.74001.67001.67001.6700315,883
12 July 20231.75001.75001.68001.70501.705031,910
11 July 20231.67501.74001.67501.70001.700029,069
10 July 20231.77001.77001.66501.67001.670027,620
07 July 20231.72001.74251.72001.72001.720022,434
06 July 20231.74501.74501.72001.72001.720048,866
05 July 20231.74001.74001.72001.74001.74007,782
04 July 20231.74501.74501.71251.74001.7400112,707
03 July 20231.75001.75251.74001.74001.740057,826
30 June 20231.78001.79001.75001.75001.7500118,236
29 June 20231.75001.78001.74501.77501.775040,500
29 June 20230.0425 Dividend
28 June 20231.80001.80001.77501.78001.737599,051
27 June 20231.78001.79501.77001.78001.737599,874
26 June 20231.80001.81001.77001.77501.732684,427
23 June 20231.80001.80001.77001.78001.7375105,876
22 June 20231.78501.79001.78001.78001.737531,670
21 June 20231.81001.81001.78501.80001.75704,802
20 June 20231.80001.81001.80001.80001.757081,354
19 June 20231.85001.85001.80001.80001.757010,990
16 June 20231.82001.85001.82001.82001.7765100,779
15 June 20231.84501.85001.84501.84501.80098
14 June 20231.81001.88001.80501.82001.776526,235
13 June 20231.81001.81001.78501.79001.7473115,096
09 June 20231.83501.83501.78501.80001.757018,529
08 June 20231.81001.83501.81001.83501.79126,263
07 June 20231.85751.85751.81001.82251.77907,209
06 June 20231.85501.85501.84001.84001.796117,912
05 June 20231.87501.87501.85501.86001.81565,563
02 June 20231.90001.90001.86501.86501.82054,610
01 June 20231.89001.89001.88001.89001.844962,644
31 May 20231.88001.90001.88001.89001.844916,322
30 May 20231.89001.89501.87501.88501.8400135,316
29 May 20231.89501.90001.89501.89501.84989,551
26 May 20231.86001.86001.86001.86001.81565,549
25 May 20231.87001.90501.87001.90001.85461,800
24 May 20231.91001.92501.87001.87001.8254334,620
23 May 20231.90001.90001.86001.87001.825411,448
22 May 20231.91001.91001.89001.90001.854616,707
19 May 20231.89501.89751.88001.88001.83518,365
18 May 20231.90001.90001.89001.89501.849843,443
17 May 20231.90001.90001.89001.89001.84496,000
16 May 20231.89501.89501.89001.89001.84495,977
15 May 20231.90001.91001.89501.89501.849892,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...