Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 5.74
+0.04 (0.70%)
At close: Jan 9, 2026
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.68 | 5.83 | 5.67 | 5.74 | 5.74 | 0.70% | 479,891 |
| Jan 8, 2026 | 5.60 | 5.70 | 5.52 | 5.70 | 5.70 | 1.24% | 254,097 |
| Jan 7, 2026 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 2.18% | 623,381 |
| Jan 6, 2026 | 5.40 | 5.55 | 5.38 | 5.51 | 5.51 | -0.72% | 269,712 |
| Jan 5, 2026 | 5.50 | 5.56 | 5.41 | 5.55 | 5.55 | 1.28% | 212,485 |
| Jan 2, 2026 | 5.71 | 5.72 | 5.45 | 5.48 | 5.48 | -5.35% | 185,799 |
| Dec 31, 2025 | 5.55 | 5.79 | 5.53 | 5.79 | 5.79 | 4.32% | 641,217 |
| Dec 30, 2025 | 5.52 | 5.56 | 5.49 | 5.55 | 5.55 | -0.36% | 255,433 |
| Dec 29, 2025 | 5.63 | 5.67 | 5.46 | 5.57 | 5.52 | - | 225,748 |
| Dec 24, 2025 | 5.50 | 5.64 | 5.42 | 5.57 | 5.52 | 2.39% | 366,408 |
| Dec 23, 2025 | 5.45 | 5.52 | 5.39 | 5.44 | 5.39 | 0.55% | 694,928 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.38 | 5.41 | 5.36 | -1.64% | 207,587 |
| Dec 19, 2025 | 5.58 | 5.60 | 5.45 | 5.50 | 5.45 | 0.18% | 6,172,511 |
| Dec 18, 2025 | 5.35 | 5.67 | 5.35 | 5.49 | 5.44 | 0.55% | 856,402 |
| Dec 17, 2025 | 5.38 | 5.67 | 5.38 | 5.46 | 5.41 | - | 5,596,427 |
| Dec 16, 2025 | 5.64 | 5.64 | 5.43 | 5.46 | 5.41 | -0.55% | 1,544,368 |
| Dec 15, 2025 | 5.49 | 5.53 | 5.42 | 5.49 | 5.44 | 0.73% | 899,189 |
| Dec 12, 2025 | 5.40 | 5.66 | 5.37 | 5.45 | 5.40 | 1.87% | 972,202 |
| Dec 11, 2025 | 5.44 | 5.64 | 5.34 | 5.35 | 5.30 | 0.38% | 674,505 |
| Dec 10, 2025 | 5.30 | 5.39 | 5.21 | 5.33 | 5.28 | -1.30% | 509,048 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.26 | 5.40 | 5.35 | - | 384,554 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.33 | 5.40 | 5.35 | -0.37% | 679,824 |
| Dec 5, 2025 | 5.20 | 5.60 | 5.20 | 5.42 | 5.37 | -0.18% | 538,678 |
| Dec 4, 2025 | 5.24 | 5.58 | 5.01 | 5.43 | 5.38 | 3.63% | 730,610 |
| Dec 3, 2025 | 5.19 | 5.27 | 5.19 | 5.24 | 5.19 | 0.96% | 447,302 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.05 | 5.19 | 5.14 | -0.76% | 212,517 |
| Dec 1, 2025 | 5.42 | 5.42 | 5.23 | 5.23 | 5.18 | -2.79% | 260,931 |
| Nov 28, 2025 | 5.37 | 5.39 | 5.29 | 5.38 | 5.33 | 0.19% | 162,428 |
| Nov 27, 2025 | 5.41 | 5.46 | 5.33 | 5.37 | 5.32 | -0.37% | 124,018 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.31 | 5.39 | 5.34 | 0.37% | 177,058 |
| Nov 25, 2025 | 5.47 | 5.48 | 5.34 | 5.37 | 5.32 | -0.56% | 266,174 |
| Nov 24, 2025 | 5.26 | 5.54 | 5.26 | 5.40 | 5.35 | 3.45% | 656,556 |
| Nov 21, 2025 | 5.20 | 5.29 | 5.02 | 5.22 | 5.17 | -0.57% | 312,754 |
| Nov 20, 2025 | 5.04 | 5.27 | 5.04 | 5.25 | 5.20 | 3.14% | 274,494 |
| Nov 19, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.04 | -1.17% | 93,931 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.10 | -1.34% | 108,990 |
| Nov 17, 2025 | 5.15 | 5.31 | 5.06 | 5.22 | 5.17 | 1.36% | 789,721 |
| Nov 14, 2025 | 5.05 | 5.31 | 5.05 | 5.15 | 5.10 | -4.45% | 1,564,050 |
| Nov 13, 2025 | 5.28 | 5.39 | 5.10 | 5.39 | 5.34 | 3.65% | 243,133 |
| Nov 12, 2025 | 5.25 | 5.28 | 5.17 | 5.20 | 5.15 | -0.95% | 124,896 |
| Nov 11, 2025 | 5.08 | 5.25 | 4.97 | 5.25 | 5.20 | 3.14% | 755,152 |
| Nov 10, 2025 | 5.03 | 5.17 | 5.00 | 5.09 | 5.04 | 0.79% | 332,271 |
| Nov 7, 2025 | 5.23 | 5.26 | 5.04 | 5.05 | 5.00 | -3.99% | 387,235 |
| Nov 6, 2025 | 5.15 | 5.32 | 5.13 | 5.26 | 5.21 | 1.54% | 225,006 |
| Nov 5, 2025 | 5.25 | 5.26 | 5.14 | 5.18 | 5.13 | -1.33% | 278,068 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.20 | 5.25 | 5.20 | - | 193,193 |
| Nov 3, 2025 | 5.19 | 5.34 | 5.17 | 5.25 | 5.20 | -0.57% | 125,597 |
| Oct 31, 2025 | 5.12 | 5.40 | 5.12 | 5.28 | 5.23 | 3.73% | 583,190 |
| Oct 30, 2025 | 5.09 | 5.25 | 5.06 | 5.09 | 5.04 | -1.93% | 286,338 |
| Oct 29, 2025 | 5.15 | 5.39 | 5.14 | 5.19 | 5.14 | -0.38% | 176,473 |