Aspen Group (ASX:APZ)
Australia · Delayed Price · Currency is AUD 4.610
-0.260 (-5.34%)
May 18, 2026, 4:10 PM AEST
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 4.89 | 4.93 | 4.83 | 4.88 | 4.88 | 1.24% | 310,686 |
| Apr 15, 2026 | 5.15 | 5.15 | 4.81 | 4.82 | 4.82 | 0.42% | 602,155 |
| Apr 14, 2026 | 4.99 | 4.99 | 4.77 | 4.80 | 4.80 | -1.84% | 467,732 |
| Apr 13, 2026 | 4.93 | 5.03 | 4.81 | 4.89 | 4.89 | -2.20% | 465,941 |
| Apr 10, 2026 | 4.98 | 5.10 | 4.90 | 5.00 | 5.00 | 0.60% | 1,402,064 |
| Apr 9, 2026 | 4.88 | 5.00 | 4.73 | 4.97 | 4.97 | 2.05% | 406,091 |
| Apr 8, 2026 | 4.71 | 4.87 | 4.64 | 4.87 | 4.87 | 6.56% | 383,669 |
| Apr 7, 2026 | 4.40 | 4.73 | 4.39 | 4.57 | 4.57 | -0.65% | 399,280 |
| Apr 2, 2026 | 4.55 | 4.81 | 4.54 | 4.60 | 4.60 | -1.08% | 1,464,193 |
| Apr 1, 2026 | 4.59 | 4.77 | 4.59 | 4.65 | 4.65 | 1.75% | 2,235,230 |
| Mar 31, 2026 | 4.41 | 4.57 | 4.33 | 4.57 | 4.57 | 3.39% | 1,439,542 |
| Mar 30, 2026 | 4.51 | 4.59 | 4.29 | 4.42 | 4.42 | -3.49% | 1,169,152 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.56 | 4.58 | 4.58 | -7.10% | 1,014,261 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.90 | 4.93 | 4.93 | -2.76% | 1,095,277 |
| Mar 25, 2026 | 5.00 | 5.28 | 5.00 | 5.07 | 5.07 | 1.60% | 274,449 |
| Mar 24, 2026 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 1.63% | 486,115 |
| Mar 23, 2026 | 4.91 | 5.01 | 4.54 | 4.91 | 4.91 | -2.96% | 889,242 |
| Mar 20, 2026 | 5.07 | 5.16 | 4.97 | 5.06 | 5.06 | -1.56% | 10,170,120 |
| Mar 19, 2026 | 5.37 | 5.37 | 5.04 | 5.14 | 5.14 | -4.10% | 856,141 |
| Mar 18, 2026 | 5.47 | 5.47 | 5.25 | 5.36 | 5.36 | 2.49% | 455,874 |
| Mar 17, 2026 | 5.35 | 5.41 | 5.18 | 5.23 | 5.23 | -1.32% | 422,814 |
| Mar 16, 2026 | 5.00 | 5.32 | 5.00 | 5.30 | 5.30 | 3.31% | 810,914 |
| Mar 13, 2026 | 5.14 | 5.27 | 5.11 | 5.13 | 5.13 | -0.19% | 2,147,862 |
| Mar 12, 2026 | 5.30 | 5.35 | 5.09 | 5.14 | 5.14 | -5.17% | 1,062,722 |
| Mar 11, 2026 | 5.78 | 5.85 | 5.42 | 5.42 | 5.42 | -6.23% | 1,521,363 |
| Mar 10, 2026 | 5.76 | 5.99 | 5.72 | 5.78 | 5.78 | 2.12% | 4,400,117 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.66 | 5.66 | 5.66 | -3.90% | 336,558 |
| Mar 6, 2026 | 5.92 | 5.93 | 5.75 | 5.89 | 5.89 | -0.84% | 3,353,106 |
| Mar 5, 2026 | 6.27 | 6.31 | 5.92 | 5.94 | 5.94 | -0.50% | 455,486 |