Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 5.16
-0.09 (-1.71%)
Aug 27, 2026, 1:44 PM AEST
Aspen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.11 | 5.41 | 5.11 | 5.25 | 5.25 | -1.13% | 333,408 |
| Aug 25, 2026 | 5.16 | 5.39 | 5.11 | 5.31 | 5.31 | 3.31% | 262,561 |
| Aug 24, 2026 | 5.43 | 5.43 | 5.07 | 5.14 | 5.14 | -0.58% | 401,731 |
| Aug 21, 2026 | 5.24 | 5.24 | 5.08 | 5.17 | 5.17 | -1.15% | 304,768 |
| Aug 20, 2026 | 5.33 | 5.34 | 5.17 | 5.23 | 5.23 | -0.38% | 318,909 |
| Aug 19, 2026 | 5.44 | 5.54 | 5.09 | 5.25 | 5.25 | -2.42% | 1,358,558 |
| Aug 18, 2026 | 5.10 | 5.44 | 5.04 | 5.38 | 5.38 | 6.75% | 650,783 |
| Aug 17, 2026 | 5.10 | 5.15 | 5.02 | 5.04 | 5.04 | -0.20% | 130,859 |
| Aug 14, 2026 | 5.10 | 5.13 | 4.95 | 5.05 | 5.05 | -0.98% | 421,065 |
| Aug 13, 2026 | 5.10 | 5.21 | 5.07 | 5.10 | 5.10 | -0.97% | 140,391 |
| Aug 12, 2026 | 5.23 | 5.29 | 5.10 | 5.15 | 5.15 | -2.09% | 258,887 |
| Aug 11, 2026 | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | 1.74% | 332,884 |
| Aug 10, 2026 | 5.20 | 5.27 | 5.15 | 5.17 | 5.17 | -1.90% | 136,842 |
| Aug 7, 2026 | 5.25 | 5.35 | 5.23 | 5.27 | 5.27 | -0.38% | 124,757 |
| Aug 6, 2026 | 5.17 | 5.33 | 5.17 | 5.29 | 5.29 | 1.93% | 216,040 |
| Aug 5, 2026 | 5.15 | 5.22 | 5.11 | 5.19 | 5.19 | -0.57% | 494,885 |
| Aug 4, 2026 | 5.15 | 5.25 | 5.02 | 5.22 | 5.22 | 0.97% | 406,257 |
| Aug 3, 2026 | 4.98 | 5.17 | 4.97 | 5.17 | 5.17 | 1.97% | 61,741 |
| Jul 31, 2026 | 4.91 | 5.18 | 4.91 | 5.07 | 5.07 | 1.40% | 362,036 |
| Jul 30, 2026 | 5.15 | 5.15 | 4.97 | 5.00 | 5.00 | -1.38% | 169,927 |
| Jul 29, 2026 | 5.01 | 5.12 | 5.01 | 5.07 | 5.07 | 1.60% | 194,642 |
| Jul 28, 2026 | 4.85 | 5.01 | 4.85 | 4.99 | 4.99 | 1.01% | 131,132 |
| Jul 27, 2026 | 4.89 | 4.94 | 4.76 | 4.94 | 4.94 | 1.02% | 109,940 |
| Jul 24, 2026 | 5.03 | 5.07 | 4.71 | 4.89 | 4.89 | 0.62% | 375,703 |
| Jul 23, 2026 | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | -2.02% | 237,081 |
| Jul 22, 2026 | 4.92 | 4.97 | 4.88 | 4.96 | 4.96 | 0.40% | 229,558 |
| Jul 21, 2026 | 4.99 | 5.02 | 4.85 | 4.94 | 4.94 | -0.60% | 217,803 |
| Jul 20, 2026 | 4.85 | 5.01 | 4.85 | 4.97 | 4.97 | 0.61% | 562,255 |
| Jul 17, 2026 | 4.88 | 4.99 | 4.82 | 4.94 | 4.94 | -1.00% | 307,318 |
| Jul 16, 2026 | 5.06 | 5.07 | 4.92 | 4.99 | 4.99 | -0.20% | 204,261 |
| Jul 15, 2026 | 4.93 | 5.05 | 4.93 | 5.00 | 5.00 | - | 464,755 |
| Jul 14, 2026 | 5.11 | 5.15 | 4.96 | 5.00 | 5.00 | -2.72% | 792,266 |
| Jul 13, 2026 | 5.16 | 5.17 | 5.05 | 5.14 | 5.14 | -0.39% | 3,899,553 |
| Jul 10, 2026 | 5.13 | 5.19 | 4.92 | 5.16 | 5.16 | 0.39% | 316,403 |
| Jul 9, 2026 | 5.10 | 5.30 | 5.06 | 5.14 | 5.14 | -1.15% | 408,994 |
| Jul 8, 2026 | 5.22 | 5.50 | 5.11 | 5.20 | 5.20 | -0.57% | 690,917 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.18 | 5.23 | 5.23 | -1.13% | 342,317 |
| Jul 6, 2026 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 0.19% | 132,438 |
| Jul 3, 2026 | 5.19 | 5.32 | 5.11 | 5.28 | 5.28 | 1.93% | 540,504 |
| Jul 2, 2026 | 5.20 | 5.20 | 5.07 | 5.18 | 5.18 | -0.58% | 898,669 |
| Jul 1, 2026 | 5.28 | 5.31 | 5.12 | 5.21 | 5.21 | - | 314,236 |
| Jun 30, 2026 | 5.21 | 5.30 | 5.15 | 5.21 | 5.21 | - | 352,361 |
| Jun 29, 2026 | 5.28 | 5.31 | 5.19 | 5.21 | 5.21 | -0.29% | 152,301 |
| Jun 26, 2026 | 5.27 | 5.28 | 5.15 | 5.28 | 5.23 | 0.76% | 829,157 |
| Jun 25, 2026 | 5.26 | 5.29 | 5.15 | 5.24 | 5.19 | -0.38% | 237,728 |
| Jun 24, 2026 | 5.20 | 5.26 | 5.13 | 5.26 | 5.21 | 1.74% | 505,339 |
| Jun 23, 2026 | 5.29 | 5.29 | 5.11 | 5.17 | 5.12 | -1.52% | 1,208,300 |
| Jun 22, 2026 | 5.22 | 5.30 | 5.12 | 5.25 | 5.20 | - | 370,515 |
| Jun 19, 2026 | 5.19 | 5.25 | 4.98 | 5.25 | 5.20 | 2.74% | 1,019,926 |
| Jun 18, 2026 | 5.01 | 5.14 | 5.00 | 5.11 | 5.06 | 0.39% | 186,950 |