Australia markets close in 5 hours 11 minutes

Aspen Group, Inc. (ASPU)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2620+0.0023 (+0.89%)
At close: 03:54PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.23000.26200.19700.26200.262056,055
30 Apr 20240.23010.25970.23000.25970.259751,919
29 Apr 20240.23300.26960.23000.26920.269234,475
26 Apr 20240.26900.26920.23200.23200.23203,096
25 Apr 20240.26340.26880.23200.26880.26888,702
24 Apr 20240.23100.26870.23100.26700.267016,596
23 Apr 20240.23500.26970.23000.25900.25904,550
22 Apr 20240.23500.23500.23500.23500.2350604
19 Apr 20240.22000.26970.22000.26970.269713,971
18 Apr 20240.21510.26400.20300.21160.211641,319
17 Apr 20240.23000.24690.23000.24690.24697,816
16 Apr 20240.26980.26980.26000.26000.260015,423
15 Apr 20240.26300.26950.26300.26680.266821,814
12 Apr 20240.26600.26950.25950.26950.269547,238
11 Apr 20240.27600.27600.26910.27040.27046,400
10 Apr 20240.26810.27960.26810.27600.27604,486
09 Apr 20240.27380.27940.27380.27940.27946,026
08 Apr 20240.27100.27960.25820.27960.279626,717
05 Apr 20240.27500.27970.26160.27010.270110,105
04 Apr 20240.26200.27970.25820.27970.279762,177
03 Apr 20240.28000.28000.27340.28000.28006,280
02 Apr 20240.27970.28000.25580.27670.276761,044
01 Apr 20240.26000.27970.25010.27970.279742,451
28 Mar 20240.23520.26000.23520.26000.260012,576
27 Mar 20240.25990.26000.23650.23840.23846,128
26 Mar 20240.25500.25990.23520.23520.235218,302
25 Mar 20240.25990.25990.25500.25990.259917,465
22 Mar 20240.25100.25990.25100.25820.258242,684
21 Mar 20240.22490.25000.22490.24990.2499143,942
20 Mar 20240.22970.22970.21750.22970.229711,363
19 Mar 20240.21660.22330.21300.22330.223323,701
18 Mar 20240.22330.22330.21050.21570.215720,238
15 Mar 20240.21210.22330.21000.22330.223310,790
14 Mar 20240.21010.22330.21000.21130.211315,989
13 Mar 20240.22330.22330.22060.22170.221723,640
12 Mar 20240.21340.22270.19760.22270.22279,272
11 Mar 20240.19390.22330.19390.22000.220015,295
08 Mar 20240.21110.22800.20750.20750.207522,532
07 Mar 20240.20510.21970.20000.20460.204636,023
06 Mar 20240.20100.22970.20000.20600.206029,441
05 Mar 20240.19500.20000.19000.20000.200010,105
04 Mar 20240.20000.20990.18900.20990.209954,798
01 Mar 20240.20000.20120.20000.20120.20124,052
29 Feb 20240.21110.21110.20000.20000.200018,085
28 Feb 20240.20500.21110.20300.21110.211110,484
27 Feb 20240.21000.21000.20500.21000.210026,712
26 Feb 20240.21000.21000.21000.21000.21002,377
23 Feb 20240.22000.22000.20000.21490.214932,200
22 Feb 20240.23300.24950.19190.22000.2200180,504
21 Feb 20240.20620.26000.19000.26000.2600150,011
20 Feb 20240.16760.21700.16760.21700.217073,514
16 Feb 20240.16750.17800.16750.17250.17255,806
15 Feb 20240.17000.17000.17000.17000.17005,429
14 Feb 20240.18000.18030.17500.17500.175041,963
13 Feb 20240.18380.18380.16750.17500.17507,731
12 Feb 20240.17800.17800.17500.17800.178013,357
09 Feb 20240.16960.17500.16960.17500.17506,022
08 Feb 20240.16820.18000.16820.18000.180015,454
07 Feb 20240.17990.17990.17200.17200.172016,884
06 Feb 20240.17500.17500.17500.17500.1750659
05 Feb 20240.17990.17990.17150.17990.17996,568
02 Feb 20240.18000.18150.16200.17990.179929,371
01 Feb 20240.17690.18500.16210.18000.180010,055
31 Jan 20240.15080.18000.15020.18000.180020,417
30 Jan 20240.17760.18000.16000.18000.180015,620
29 Jan 20240.17750.18000.17750.18000.180052,166
26 Jan 20240.19000.19000.17300.19000.190071,994
25 Jan 20240.18970.19000.17100.19000.190080,558
24 Jan 20240.16750.18970.16750.18970.189757,889
23 Jan 20240.18970.18970.16830.18000.180099,809
22 Jan 20240.18000.18970.17530.18000.1800116,531
19 Jan 20240.16750.18310.16750.18240.182431,603
18 Jan 20240.17080.17080.17080.17080.17081,524
17 Jan 20240.15150.16130.15150.16130.16134,298
16 Jan 20240.15000.17950.15000.17950.17958,112
12 Jan 20240.18000.18000.15110.17950.17952,811
11 Jan 20240.16000.18000.15100.18000.18001,394
10 Jan 20240.18000.18000.15100.18000.180014,847
09 Jan 20240.18000.18000.16790.18000.180036,427
08 Jan 20240.17000.17500.16980.17500.17504,198
05 Jan 20240.17700.17700.17000.17000.170021,332
04 Jan 20240.17500.17500.17000.17000.17002,066
03 Jan 20240.16260.16260.16260.16260.1626172
02 Jan 20240.18000.18000.17000.17200.172037,312
29 Dec 20230.16950.17500.16800.17000.170025,923
28 Dec 20230.17000.20950.16250.17630.176312,301
27 Dec 20230.15800.17000.15800.16550.165533,665
26 Dec 20230.15010.17000.15010.16400.16407,102
22 Dec 20230.17390.17630.15310.15420.154271,560
21 Dec 20230.16760.17390.16760.16780.167827,523
20 Dec 20230.17560.17560.16500.16760.167619,443
19 Dec 20230.16000.18000.16000.17250.172519,461
18 Dec 20230.15760.17900.15610.15610.156142,526
15 Dec 20230.17370.18000.15200.15400.15408,026
14 Dec 20230.17000.18000.17000.18000.180040,899
13 Dec 20230.17740.17740.15810.16750.167543,960
12 Dec 20230.15600.17740.15600.17740.177429,524
11 Dec 20230.16830.17740.13800.17740.177446,991
08 Dec 20230.15500.17740.15500.17460.174620,220
07 Dec 20230.15000.17740.15000.17650.176524,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...