Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 4.660
0.00 (0.00%)
Oct 27, 2026, 10:56 AM AEDT
Aspen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | - | 433,165 |
| Oct 23, 2026 | 4.63 | 4.74 | 4.59 | 4.66 | 4.66 | 0.65% | 4,073,088 |
| Oct 22, 2026 | 4.45 | 4.63 | 4.45 | 4.63 | 4.63 | 0.43% | 516,934 |
| Oct 21, 2026 | 4.63 | 4.63 | 4.54 | 4.61 | 4.61 | 0.88% | 388,472 |
| Oct 20, 2026 | 4.50 | 4.59 | 4.48 | 4.57 | 4.57 | -0.65% | 703,200 |
| Oct 19, 2026 | 4.56 | 4.70 | 4.54 | 4.60 | 4.60 | 0.88% | 963,990 |
| Oct 16, 2026 | 4.59 | 4.69 | 4.50 | 4.56 | 4.56 | -0.65% | 691,845 |
| Oct 15, 2026 | 4.49 | 4.60 | 4.42 | 4.59 | 4.59 | 1.55% | 925,237 |
| Oct 14, 2026 | 4.58 | 4.61 | 4.50 | 4.52 | 4.52 | -2.16% | 678,272 |
| Oct 13, 2026 | 4.77 | 4.77 | 4.59 | 4.62 | 4.62 | -2.12% | 370,932 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -1.05% | 122,289 |
| Oct 9, 2026 | 4.58 | 4.77 | 4.58 | 4.77 | 4.77 | 1.92% | 341,707 |
| Oct 8, 2026 | 4.64 | 4.70 | 4.55 | 4.68 | 4.68 | -0.21% | 550,504 |
| Oct 7, 2026 | 4.50 | 4.75 | 4.50 | 4.69 | 4.69 | 1.96% | 689,665 |
| Oct 6, 2026 | 4.52 | 4.60 | 4.41 | 4.60 | 4.60 | 3.60% | 1,179,122 |
| Oct 5, 2026 | 4.42 | 4.55 | 4.40 | 4.44 | 4.44 | -1.11% | 399,687 |
| Oct 2, 2026 | 4.31 | 4.49 | 4.21 | 4.49 | 4.49 | 5.65% | 6,681,844 |
| Oct 1, 2026 | 4.60 | 4.60 | 4.22 | 4.25 | 4.25 | -4.06% | 923,141 |
| Sep 30, 2026 | 4.44 | 4.50 | 4.34 | 4.43 | 4.43 | 1.61% | 806,169 |
| Sep 29, 2026 | 4.44 | 4.44 | 4.30 | 4.36 | 4.36 | -1.58% | 510,234 |
| Sep 28, 2026 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | -0.89% | 506,491 |
| Sep 25, 2026 | 4.58 | 4.60 | 4.43 | 4.47 | 4.47 | -2.83% | 415,228 |
| Sep 24, 2026 | 4.63 | 4.65 | 4.57 | 4.60 | 4.60 | -0.86% | 375,378 |
| Sep 23, 2026 | 4.63 | 4.70 | 4.60 | 4.64 | 4.64 | 0.87% | 320,182 |
| Sep 22, 2026 | 4.60 | 4.74 | 4.58 | 4.60 | 4.60 | 0.66% | 381,686 |
| Sep 21, 2026 | 4.67 | 4.68 | 4.50 | 4.57 | 4.57 | -1.30% | 4,889,020 |
| Sep 18, 2026 | 4.87 | 4.93 | 4.63 | 4.63 | 4.63 | -3.54% | 3,481,160 |
| Sep 17, 2026 | 4.70 | 4.88 | 4.70 | 4.80 | 4.80 | 1.48% | 575,704 |
| Sep 16, 2026 | 4.77 | 4.78 | 4.58 | 4.73 | 4.73 | 1.72% | 590,645 |
| Sep 15, 2026 | 4.68 | 4.77 | 4.65 | 4.65 | 4.65 | -1.27% | 332,753 |
| Sep 14, 2026 | 4.89 | 4.89 | 4.62 | 4.71 | 4.71 | 0.86% | 378,554 |
| Sep 11, 2026 | 4.70 | 4.78 | 4.61 | 4.67 | 4.67 | -0.64% | 998,863 |
| Sep 10, 2026 | 4.70 | 4.74 | 4.55 | 4.70 | 4.70 | 0.64% | 351,068 |
| Sep 9, 2026 | 4.75 | 4.83 | 4.67 | 4.67 | 4.67 | -2.51% | 678,593 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | -0.42% | 119,496 |
| Sep 7, 2026 | 4.82 | 4.90 | 4.72 | 4.81 | 4.81 | 0.21% | 169,692 |
| Sep 4, 2026 | 4.81 | 4.88 | 4.77 | 4.80 | 4.80 | 1.05% | 223,701 |
| Sep 3, 2026 | 4.92 | 4.92 | 4.72 | 4.75 | 4.75 | -2.86% | 269,758 |
| Sep 2, 2026 | 4.80 | 4.92 | 4.74 | 4.89 | 4.89 | -0.20% | 788,255 |
| Sep 1, 2026 | 5.15 | 5.15 | 4.83 | 4.90 | 4.90 | -2.78% | 777,281 |
| Aug 31, 2026 | 5.00 | 5.11 | 4.99 | 5.04 | 5.04 | -1.75% | 221,842 |
| Aug 28, 2026 | 5.10 | 5.17 | 5.00 | 5.13 | 5.13 | -0.77% | 607,928 |
| Aug 27, 2026 | 5.25 | 5.28 | 5.12 | 5.17 | 5.17 | -1.52% | 110,450 |
| 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 |