Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 4.940
-0.030 (-0.60%)
Jul 21, 2026, 4:10 PM AEST
Aspen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.99 | 5.02 | 4.85 | 4.91 | - | -1.21% | 151,458 |
| 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 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.05 | 5.09 | 5.04 | 0.20% | 4,372,910 |
| Jun 16, 2026 | 5.08 | 5.12 | 5.01 | 5.08 | 5.03 | 0.20% | 216,079 |
| Jun 15, 2026 | 5.15 | 5.35 | 5.01 | 5.07 | 5.02 | 0.40% | 221,923 |
| Jun 12, 2026 | 4.95 | 5.10 | 4.93 | 5.05 | 5.00 | 3.27% | 290,446 |
| Jun 11, 2026 | 4.79 | 4.93 | 4.64 | 4.89 | 4.84 | 3.38% | 620,714 |
| Jun 10, 2026 | 4.51 | 4.80 | 4.51 | 4.73 | 4.68 | 0.85% | 471,792 |
| Jun 9, 2026 | 4.69 | 4.72 | 4.60 | 4.69 | 4.64 | -0.64% | 509,303 |
| Jun 5, 2026 | 4.50 | 4.76 | 4.50 | 4.72 | 4.67 | 2.39% | 538,263 |
| Jun 4, 2026 | 4.56 | 4.71 | 4.55 | 4.61 | 4.56 | -1.07% | 444,047 |
| Jun 3, 2026 | 4.45 | 4.66 | 4.45 | 4.66 | 4.61 | 3.10% | 323,085 |
| Jun 2, 2026 | 4.50 | 4.58 | 4.19 | 4.52 | 4.47 | -0.44% | 271,500 |
| Jun 1, 2026 | 4.71 | 4.71 | 4.50 | 4.54 | 4.49 | -3.81% | 315,008 |
| May 29, 2026 | 4.85 | 4.85 | 4.70 | 4.72 | 4.67 | -1.67% | 569,846 |
| May 28, 2026 | 4.85 | 4.85 | 4.73 | 4.80 | 4.75 | -0.62% | 316,396 |
| May 27, 2026 | 4.78 | 4.83 | 4.69 | 4.83 | 4.78 | 1.05% | 338,840 |
| May 26, 2026 | 4.83 | 4.83 | 4.75 | 4.78 | 4.73 | -0.42% | 240,482 |
| May 25, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.75 | 1.69% | 136,732 |
| May 22, 2026 | 4.61 | 4.90 | 4.61 | 4.72 | 4.67 | 0.64% | 326,501 |
| May 21, 2026 | 4.73 | 4.77 | 4.61 | 4.69 | 4.64 | 0.64% | 366,354 |
| May 20, 2026 | 4.76 | 4.85 | 4.56 | 4.66 | 4.61 | -1.69% | 480,074 |
| May 19, 2026 | 4.65 | 4.76 | 4.65 | 4.74 | 4.69 | 2.82% | 360,273 |
| May 18, 2026 | 4.81 | 4.88 | 4.61 | 4.61 | 4.56 | -5.34% | 417,048 |
| May 15, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.82 | 3.40% | 194,352 |
| May 14, 2026 | 4.71 | 4.77 | 4.57 | 4.71 | 4.66 | -0.84% | 475,928 |
| May 13, 2026 | 4.73 | 4.77 | 4.59 | 4.75 | 4.70 | 0.64% | 423,617 |
| May 12, 2026 | 4.89 | 4.89 | 4.65 | 4.72 | 4.67 | -1.67% | 300,627 |