Australia markets closed

Aspen Group (APZ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.7300-0.0050 (-0.29%)
At close: 03:56PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.71501.73501.71501.73001.7300132
24 Apr 20241.72001.73501.72001.73501.73502,675
23 Apr 20241.71501.73001.71501.73001.7300527
22 Apr 20241.74001.74001.74001.74001.740057
19 Apr 20241.73001.73001.71001.71501.71502,411
18 Apr 2024------
17 Apr 20241.72001.73001.72001.73001.7300710
16 Apr 20241.73501.73501.71501.73001.73001,920
15 Apr 20241.74001.74001.73501.73501.7350627
12 Apr 20241.72001.75001.72001.72001.72003,337
11 Apr 20241.71001.72001.71001.72001.72003,373
10 Apr 20241.74501.75001.72001.72001.72007,275
09 Apr 20241.70501.71001.69501.70501.705055,367
08 Apr 20241.74001.74001.69501.69501.69503,509
05 Apr 20241.76501.77001.75001.75001.75001,487
04 Apr 20241.72001.74501.72001.74501.74501,061
03 Apr 20241.69001.71501.69001.71001.71002,755
02 Apr 20241.69001.71501.69001.69501.69503,217
28 Mar 20241.72501.73001.69001.69001.690020,738
27 Mar 20241.76501.77001.72501.73501.73501,664
26 Mar 20241.74501.75501.74001.75001.75004,961
25 Mar 20241.75501.75501.74001.74001.74002,447
22 Mar 20241.74001.74001.74001.74001.740015
21 Mar 20241.75001.76501.74001.76501.76505,795
20 Mar 20241.76001.76001.76001.76001.76001,400
19 Mar 20241.78001.78001.76501.77001.770015,117
18 Mar 20241.78251.78501.77001.77001.77009,654
15 Mar 20241.78501.78501.76001.78001.78005,510
14 Mar 2024------
13 Mar 20241.81001.81001.81001.81001.81002
12 Mar 20241.82501.82501.78501.82001.82004,407
11 Mar 20241.75501.81001.75501.81001.81007,026
08 Mar 2024------
07 Mar 20241.72001.73501.71501.73001.7300451,573
06 Mar 20241.71001.72001.70501.72001.72001,408,127
05 Mar 20241.69501.72001.69501.71501.7150704
04 Mar 20241.71001.71001.67501.68501.68504,149
01 Mar 20241.70001.71001.69501.69501.695017,854
29 Feb 20241.69501.70501.69501.70501.705010,148
28 Feb 20241.69501.70501.69501.70501.70504,009
27 Feb 20241.71501.71501.70001.70001.7000717
26 Feb 20241.72001.75001.72001.73501.73506,821
23 Feb 20241.70251.75001.70251.75001.75003,520
22 Feb 20241.65501.71501.65501.71501.71504,672
21 Feb 20241.66001.66001.65001.65001.65005,591
20 Feb 20241.66501.67751.66001.67001.67007,418
19 Feb 20241.67001.67501.65501.66001.66003,295
16 Feb 20241.70501.70501.66001.69001.69005,607
15 Feb 20241.69001.69001.67501.67501.6750744
14 Feb 20241.71501.71501.69001.69001.69002,014
13 Feb 20241.70501.71501.69001.70501.70508,522
12 Feb 20241.70501.71001.69001.70001.70009,153
09 Feb 20241.67501.69001.67501.68001.680014,883
08 Feb 20241.67001.68501.67001.67501.675048,991
07 Feb 20241.67001.67001.66001.67001.670012,539
06 Feb 20241.70501.70501.69001.69001.69004,745
05 Feb 20241.70501.70501.70001.70001.70004,223
02 Feb 20241.72501.73001.70501.71501.71502,224
01 Feb 20241.71001.72501.71001.72501.7250524
31 Jan 20241.75001.75001.72501.74501.74501,411
30 Jan 20241.73501.74501.71501.71501.71502,479
29 Jan 20241.71001.77501.71001.75251.752551,700
25 Jan 20241.74501.74501.74501.74501.7450417
24 Jan 20241.74251.74251.74251.74251.7425100,000
23 Jan 20241.69501.70501.69501.70001.70008,609
22 Jan 20241.66501.66501.64501.65001.65008,183
19 Jan 20241.69001.70001.69001.69001.69001,067
18 Jan 20241.69501.69501.69501.69501.6950450
17 Jan 20241.70001.71001.69251.69251.69252,825
16 Jan 20241.66501.74501.66501.74501.74501,259
15 Jan 20241.70001.70001.66501.67001.6700607
12 Jan 20241.70001.70501.70001.70501.7050940
11 Jan 20241.66001.66001.66001.66001.66003,189
10 Jan 20241.71001.71001.67001.67001.67005,453
09 Jan 20241.70501.70501.67501.69501.6950107
08 Jan 20241.72501.72501.68001.68001.6800518,065
05 Jan 20241.69501.70001.69501.70001.70001,112
04 Jan 2024------
03 Jan 20241.67001.67001.67001.67001.6700481
02 Jan 20241.69001.69001.69001.69001.690015
29 Dec 2023------
28 Dec 20231.70001.72001.69501.69501.695060,126
28 Dec 20230.0425 Dividend
27 Dec 20231.75001.75001.71001.71001.667511,053
22 Dec 20231.73001.73001.73001.73001.68701,552
21 Dec 20231.76001.76251.74501.74501.70168,880
20 Dec 20231.79501.79501.74501.74501.7016592
19 Dec 20231.76001.76001.76001.76001.71631,170
18 Dec 20231.73501.73501.73501.73501.691943
15 Dec 20231.75001.76001.73001.74501.701656,767
14 Dec 20231.74501.74501.72501.72501.68214,257,887
13 Dec 20231.75001.75001.75001.75001.70659,576
12 Dec 20231.74501.74501.73001.73001.68704,125
11 Dec 20231.75001.75001.75001.75001.70652,922
08 Dec 20231.74001.77501.74001.75001.706526,375
07 Dec 20231.74001.75001.72001.74001.6968507,617
06 Dec 20231.72001.72001.70001.70001.65776,105
05 Dec 20231.67001.70251.67001.69501.6529755
04 Dec 2023------
01 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...