Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 4.730
+0.080 (1.72%)
Sep 16, 2026, 4:10 PM AEST
Aspen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.77 | 4.78 | 4.58 | 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 |
| 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 |