Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 5.28
+0.04 (0.76%)
Jun 26, 2026, 4:11 PM AEST
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.27 | 5.28 | 5.15 | 5.28 | 5.28 | 0.76% | 829,157 |
| Jun 25, 2026 | 5.26 | 5.29 | 5.15 | 5.24 | 5.24 | -0.38% | 237,728 |
| Jun 24, 2026 | 5.20 | 5.26 | 5.13 | 5.26 | 5.26 | 1.74% | 505,339 |
| Jun 23, 2026 | 5.29 | 5.29 | 5.11 | 5.17 | 5.17 | -1.52% | 1,208,300 |
| Jun 22, 2026 | 5.22 | 5.30 | 5.12 | 5.25 | 5.25 | - | 370,515 |
| Jun 19, 2026 | 5.19 | 5.25 | 4.98 | 5.25 | 5.25 | 2.74% | 1,019,926 |
| Jun 18, 2026 | 5.01 | 5.14 | 5.00 | 5.11 | 5.11 | 0.39% | 186,950 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.05 | 5.09 | 5.09 | 0.20% | 4,372,910 |
| Jun 16, 2026 | 5.08 | 5.12 | 5.01 | 5.08 | 5.08 | 0.20% | 216,079 |
| Jun 15, 2026 | 5.15 | 5.35 | 5.01 | 5.07 | 5.07 | 0.40% | 221,923 |
| Jun 12, 2026 | 4.95 | 5.10 | 4.93 | 5.05 | 5.05 | 3.27% | 290,446 |
| Jun 11, 2026 | 4.79 | 4.93 | 4.64 | 4.89 | 4.89 | 3.38% | 620,714 |
| Jun 10, 2026 | 4.51 | 4.80 | 4.51 | 4.73 | 4.73 | 0.85% | 471,792 |
| Jun 9, 2026 | 4.69 | 4.72 | 4.60 | 4.69 | 4.69 | -0.64% | 509,303 |
| Jun 5, 2026 | 4.50 | 4.76 | 4.50 | 4.72 | 4.72 | 2.39% | 538,263 |
| Jun 4, 2026 | 4.56 | 4.71 | 4.55 | 4.61 | 4.61 | -1.07% | 444,047 |
| Jun 3, 2026 | 4.45 | 4.66 | 4.45 | 4.66 | 4.66 | 3.10% | 323,085 |
| Jun 2, 2026 | 4.50 | 4.58 | 4.19 | 4.52 | 4.52 | -0.44% | 271,500 |
| Jun 1, 2026 | 4.71 | 4.71 | 4.50 | 4.54 | 4.54 | -3.81% | 315,008 |
| May 29, 2026 | 4.85 | 4.85 | 4.70 | 4.72 | 4.72 | -1.67% | 569,846 |
| May 28, 2026 | 4.85 | 4.85 | 4.73 | 4.80 | 4.80 | -0.62% | 316,396 |
| May 27, 2026 | 4.78 | 4.83 | 4.69 | 4.83 | 4.83 | 1.05% | 338,840 |
| May 26, 2026 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | -0.42% | 240,482 |
| May 25, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.80 | 1.69% | 136,732 |
| May 22, 2026 | 4.61 | 4.90 | 4.61 | 4.72 | 4.72 | 0.64% | 326,501 |
| May 21, 2026 | 4.73 | 4.77 | 4.61 | 4.69 | 4.69 | 0.64% | 366,354 |
| May 20, 2026 | 4.76 | 4.85 | 4.56 | 4.66 | 4.66 | -1.69% | 463,337 |
| May 19, 2026 | 4.65 | 4.76 | 4.65 | 4.74 | 4.74 | 2.82% | 360,273 |
| May 18, 2026 | 4.81 | 4.88 | 4.61 | 4.61 | 4.61 | -5.34% | 417,048 |
| May 15, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 3.40% | 194,352 |
| May 14, 2026 | 4.71 | 4.77 | 4.57 | 4.71 | 4.71 | -0.84% | 475,928 |
| May 13, 2026 | 4.73 | 4.77 | 4.59 | 4.75 | 4.75 | 0.64% | 423,617 |
| May 12, 2026 | 4.89 | 4.89 | 4.65 | 4.72 | 4.72 | -1.67% | 300,627 |
| May 11, 2026 | 4.86 | 4.86 | 4.70 | 4.80 | 4.80 | -1.03% | 431,772 |
| May 8, 2026 | 4.91 | 4.93 | 4.79 | 4.85 | 4.85 | -1.02% | 331,558 |
| May 7, 2026 | 4.76 | 4.98 | 4.76 | 4.90 | 4.90 | 4.03% | 503,660 |
| May 6, 2026 | 4.70 | 4.85 | 4.70 | 4.71 | 4.71 | -0.63% | 330,335 |
| May 5, 2026 | 4.92 | 4.92 | 4.70 | 4.74 | 4.74 | -2.67% | 383,566 |
| May 4, 2026 | 4.83 | 4.94 | 4.80 | 4.87 | 4.87 | 0.62% | 294,066 |
| May 1, 2026 | 4.76 | 4.85 | 4.76 | 4.84 | 4.84 | 1.26% | 256,342 |
| Apr 30, 2026 | 4.77 | 4.81 | 4.65 | 4.78 | 4.78 | 0.63% | 394,157 |
| Apr 29, 2026 | 4.71 | 4.85 | 4.69 | 4.75 | 4.75 | 0.21% | 448,145 |
| Apr 28, 2026 | 4.79 | 4.85 | 4.72 | 4.74 | 4.74 | -0.42% | 405,844 |
| Apr 27, 2026 | 4.82 | 4.85 | 4.72 | 4.76 | 4.76 | -1.86% | 260,651 |
| Apr 24, 2026 | 4.88 | 4.91 | 4.81 | 4.85 | 4.85 | -0.41% | 276,537 |
| Apr 23, 2026 | 5.02 | 5.02 | 4.71 | 4.87 | 4.87 | 1.04% | 388,536 |
| Apr 22, 2026 | 4.90 | 4.97 | 4.74 | 4.82 | 4.82 | 0.21% | 585,472 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.68 | 4.81 | 4.81 | -0.41% | 803,715 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.79 | 4.83 | 4.83 | - | 325,689 |
| Apr 17, 2026 | 4.84 | 5.00 | 4.79 | 4.83 | 4.83 | -1.02% | 324,948 |