Australia markets open in 1 hour 6 minutes

Aspen Group (APZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5920-0.0080 (-0.50%)
At close: 03:53PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221.59251.59251.59251.59251.592593
08 Aug 20221.60001.60001.60001.60001.60003,821
05 Aug 20221.54001.54001.54001.54001.5400-
04 Aug 20221.55001.55001.53001.54001.5400661
03 Aug 20221.57501.60001.53501.53501.5350138,442
02 Aug 20221.56001.57501.56001.57501.57503,052
01 Aug 20221.53001.55001.53001.53501.5350331
29 July 20221.51001.53001.51001.53001.53001,205
28 July 20221.58501.58501.51001.52001.52001,192
27 July 20221.60001.60001.51001.51501.515014,105
26 July 20221.60001.60001.60001.60001.6000521
25 July 20221.56001.56001.56001.56001.5600-
22 July 20221.56001.56001.56001.56001.5600-
21 July 20221.56001.56001.56001.56001.5600-
20 July 20221.56001.64001.56001.56001.56003,654
19 July 20221.57501.57501.56001.56001.560058
18 July 20221.56001.56001.56001.56001.5600-
15 July 20221.56001.56001.56001.56001.5600-
14 July 20221.56501.63501.56001.56001.5600839
13 July 20221.56001.56001.56001.56001.5600-
12 July 20221.56001.56001.56001.56001.5600-
11 July 20221.53001.56501.53001.56001.56002,894
08 July 20221.49001.49001.49001.49001.4900-
07 July 20221.49001.49001.49001.49001.490082,098
06 July 20221.49001.50001.48001.50001.500030,173
05 July 20221.49501.49501.49501.49501.49507,642
04 July 20221.49501.49501.49501.49501.49505,199
01 July 20221.47501.49501.47001.49001.490018,419
30 June 20221.58001.59501.47001.47001.4700150,229
29 June 20221.53001.64001.53001.59001.590034,883
29 June 20220.035 Dividend
28 June 20221.56501.57001.56501.57001.535017,231
27 June 20221.49001.57501.49001.54251.50816,325
24 June 20221.48001.49001.47001.49001.4568256
23 June 20221.46001.46001.46001.46001.4275-
22 June 20221.46001.46001.46001.46001.4275-
21 June 20221.46001.46001.46001.46001.42754,000
20 June 20221.45001.45501.45001.45501.4226516
17 June 20221.47001.49501.46001.46001.42754,285
16 June 20221.47001.50001.47001.47501.442128,877
15 June 20221.52001.52001.48001.48001.447022,181
14 June 20221.54001.54001.51001.53501.500812,363
10 June 20221.56001.56001.56001.56001.52523,607
09 June 20221.56501.56501.56001.56001.525221,176
08 June 20221.60501.60501.56001.56001.525232,063
07 June 20221.57501.57501.57001.57001.53501,913
06 June 20221.57001.58501.56501.58501.549729,998
03 June 20221.58501.58501.56501.56501.530125
02 June 20221.59001.59001.56001.57001.535054,344
01 June 20221.61001.61001.61001.61001.5741-
31 May 20221.63501.64001.61001.61001.574145,324
30 May 20221.62001.62001.62001.62001.583998
27 May 20221.55001.64001.55001.59001.554645,799
26 May 20221.55001.55001.54001.54001.50571,753
25 May 20221.58001.60001.53001.53001.49592,572
24 May 20221.58001.58001.58001.58001.5448141
23 May 20221.56001.56001.56001.56001.52529,617
20 May 20221.53001.55001.53001.55001.515497,020
19 May 20221.52001.55001.52001.55001.515414,077
18 May 20221.57501.58001.48001.52001.486165,885
17 May 20221.60001.60001.54001.58001.544840,250
16 May 20221.54001.60001.54001.60001.564316,675
13 May 20221.55001.55001.51001.53001.49593,512
12 May 20221.55001.55001.55001.55001.51542,187
11 May 20221.60001.60001.60001.60001.56433,552
10 May 20221.55001.64501.55001.64001.603432,613
09 May 20221.61001.61001.55001.61001.574120,332
06 May 20221.68501.68501.56001.60001.564339,020
05 May 20221.71001.71001.69001.69001.652347,121
04 May 20221.67001.70001.67001.70001.6621220,582
03 May 20221.70001.71001.62001.65001.613212,720
02 May 20221.71001.71001.70001.70001.66211,066
29 Apr 20221.71001.71001.70001.71001.671921,370
28 Apr 20221.70001.71001.70001.71001.671910,312
27 Apr 20221.71001.71001.69001.69001.652321,098
26 Apr 20221.71001.71001.71001.71001.6719966
22 Apr 20221.71001.71001.71001.71001.6719650
21 Apr 20221.70001.71001.70001.71001.67194,724
20 Apr 20221.70001.71001.70001.70001.6621110,390
19 Apr 20221.70001.71001.67001.70001.6621111,721
14 Apr 20221.69001.69001.68001.69001.6523194,310
13 Apr 20221.70001.70001.70001.70001.6621-
12 Apr 20221.70001.70001.70001.70001.6621-
11 Apr 20221.72001.72001.70001.70001.662143,530
08 Apr 20221.65001.70001.65001.70001.66216,267
07 Apr 20221.59001.65001.59001.65001.613222,068
06 Apr 20221.60001.60001.60001.60001.5643188
05 Apr 20221.67001.69001.62501.62501.588817,219
04 Apr 20221.71001.72001.66001.68501.64746,463
01 Apr 20221.69001.69001.69001.69001.6523-
31 Mar 20221.69001.70001.67501.69001.652355,398
30 Mar 20221.71001.72001.71001.72001.68175,200
29 Mar 20221.67001.67001.67001.67001.6328-
28 Mar 20221.70001.70001.67001.67001.6328338
25 Mar 20221.66001.66001.66001.66001.6230-
24 Mar 20221.69001.69001.66001.66001.6230612
23 Mar 20221.66001.69001.66001.69001.652343,658
22 Mar 20221.64501.70001.64501.65001.6132105,168
21 Mar 20221.65501.67251.60501.65001.6132169,681
18 Mar 20221.62001.66001.62001.64001.603488,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...