Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 5.39
+0.02 (0.37%)
At close: Nov 26, 2025
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | 0.37% | 177,058 |
| Nov 25, 2025 | 5.47 | 5.48 | 5.34 | 5.37 | 5.37 | -0.56% | 266,174 |
| Nov 24, 2025 | 5.26 | 5.54 | 5.26 | 5.40 | 5.40 | 3.45% | 656,556 |
| Nov 21, 2025 | 5.20 | 5.29 | 5.02 | 5.22 | 5.22 | -0.57% | 312,754 |
| Nov 20, 2025 | 5.04 | 5.27 | 5.04 | 5.25 | 5.25 | 3.14% | 274,494 |
| Nov 19, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.09 | -1.17% | 93,931 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -1.34% | 108,990 |
| Nov 17, 2025 | 5.15 | 5.31 | 5.06 | 5.22 | 5.22 | 1.36% | 789,721 |
| Nov 14, 2025 | 5.05 | 5.31 | 5.05 | 5.15 | 5.15 | -4.45% | 1,564,050 |
| Nov 13, 2025 | 5.28 | 5.39 | 5.10 | 5.39 | 5.39 | 3.65% | 243,133 |
| Nov 12, 2025 | 5.25 | 5.28 | 5.17 | 5.20 | 5.20 | -0.95% | 124,896 |
| Nov 11, 2025 | 5.08 | 5.25 | 4.97 | 5.25 | 5.25 | 3.14% | 755,152 |
| Nov 10, 2025 | 5.03 | 5.17 | 5.00 | 5.09 | 5.09 | 0.79% | 332,271 |
| Nov 7, 2025 | 5.23 | 5.26 | 5.04 | 5.05 | 5.05 | -3.99% | 387,235 |
| Nov 6, 2025 | 5.15 | 5.32 | 5.13 | 5.26 | 5.26 | 1.54% | 225,006 |
| Nov 5, 2025 | 5.25 | 5.26 | 5.14 | 5.18 | 5.18 | -1.33% | 278,068 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.20 | 5.25 | 5.25 | - | 193,193 |
| Nov 3, 2025 | 5.19 | 5.34 | 5.17 | 5.25 | 5.25 | -0.57% | 125,597 |
| Oct 31, 2025 | 5.12 | 5.40 | 5.12 | 5.28 | 5.28 | 3.73% | 583,190 |
| Oct 30, 2025 | 5.09 | 5.25 | 5.06 | 5.09 | 5.09 | -1.93% | 286,338 |
| Oct 29, 2025 | 5.15 | 5.39 | 5.14 | 5.19 | 5.19 | -0.38% | 176,473 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.20 | 5.21 | 5.21 | -3.34% | 185,648 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.36 | 5.39 | 5.39 | -0.19% | 379,157 |
| Oct 24, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.40 | 2.86% | 386,452 |
| Oct 23, 2025 | 5.12 | 5.32 | 5.08 | 5.25 | 5.25 | 1.74% | 2,263,306 |
| Oct 22, 2025 | 5.20 | 5.24 | 5.02 | 5.16 | 5.16 | 0.58% | 457,464 |
| Oct 21, 2025 | 5.07 | 5.17 | 5.03 | 5.13 | 5.13 | 1.38% | 316,509 |
| Oct 20, 2025 | 5.05 | 5.11 | 5.00 | 5.06 | 5.06 | 0.20% | 300,069 |
| Oct 17, 2025 | 4.80 | 5.10 | 4.76 | 5.05 | 5.05 | 1.41% | 158,935 |
| Oct 16, 2025 | 4.55 | 5.08 | 4.52 | 4.98 | 4.98 | 9.21% | 1,241,707 |
| Oct 15, 2025 | 4.59 | 4.62 | 4.53 | 4.56 | 4.56 | - | 221,186 |
| Oct 14, 2025 | 4.59 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | 334,613 |
| Oct 13, 2025 | 4.51 | 4.60 | 4.44 | 4.60 | 4.60 | - | 197,316 |
| Oct 10, 2025 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | -0.43% | 890,317 |
| Oct 9, 2025 | 4.64 | 4.70 | 4.55 | 4.62 | 4.62 | -0.43% | 148,937 |
| Oct 8, 2025 | 4.72 | 4.73 | 4.64 | 4.64 | 4.64 | -2.32% | 110,016 |
| Oct 7, 2025 | 4.77 | 4.81 | 4.68 | 4.75 | 4.75 | -0.21% | 159,183 |
| Oct 6, 2025 | 4.81 | 4.86 | 4.73 | 4.76 | 4.76 | -0.42% | 90,567 |
| Oct 3, 2025 | 4.69 | 4.83 | 4.68 | 4.78 | 4.78 | 2.80% | 350,510 |
| Oct 2, 2025 | 4.65 | 4.71 | 4.62 | 4.65 | 4.65 | - | 149,113 |
| Oct 1, 2025 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | -0.64% | 261,571 |
| Sep 30, 2025 | 4.71 | 4.72 | 4.65 | 4.68 | 4.68 | -0.21% | 134,738 |
| Sep 29, 2025 | 4.70 | 4.72 | 4.64 | 4.69 | 4.69 | -0.21% | 348,046 |
| Sep 26, 2025 | 4.52 | 4.75 | 4.51 | 4.70 | 4.70 | 4.91% | 943,218 |
| Sep 25, 2025 | 4.40 | 4.52 | 4.34 | 4.48 | 4.48 | 0.67% | 554,071 |
| Sep 24, 2025 | 4.30 | 4.45 | 4.27 | 4.45 | 4.45 | 3.01% | 552,949 |
| Sep 23, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.32 | 2.37% | 730,862 |
| Sep 22, 2025 | 4.30 | 4.36 | 4.22 | 4.22 | 4.22 | -2.76% | 270,962 |
| Sep 19, 2025 | 4.36 | 4.36 | 4.14 | 4.34 | 4.34 | 1.64% | 16,477,390 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.11 | 4.27 | 4.27 | 1.43% | 366,184 |