GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 4.410
-0.080 (-1.78%)
Aug 7, 2025, 10:48 AM AEST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | 0.22% | 139,855 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | -1.54% | 166,261 |
| Aug 4, 2025 | 4.56 | 4.58 | 4.48 | 4.55 | 4.55 | 0.44% | 253,774 |
| Aug 1, 2025 | 4.45 | 4.57 | 4.42 | 4.53 | 4.53 | 0.44% | 181,157 |
| Jul 31, 2025 | 4.54 | 4.56 | 4.44 | 4.51 | 4.51 | - | 147,091 |
| Jul 30, 2025 | 4.50 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 197,590 |
| Jul 29, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 310,139 |
| Jul 28, 2025 | 4.32 | 4.57 | 4.32 | 4.50 | 4.50 | 4.65% | 581,899 |
| Jul 25, 2025 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | 0.23% | 255,706 |
| Jul 24, 2025 | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.46% | 96,945 |
| Jul 23, 2025 | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | -0.46% | 338,772 |
| Jul 22, 2025 | 4.29 | 4.41 | 4.28 | 4.33 | 4.33 | 1.88% | 344,544 |
| Jul 21, 2025 | 4.20 | 4.30 | 4.19 | 4.25 | 4.25 | -0.23% | 437,542 |
| Jul 18, 2025 | 4.08 | 4.30 | 4.08 | 4.26 | 4.26 | 3.90% | 236,501 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 330,469 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -1.38% | 270,336 |
| Jul 15, 2025 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -0.46% | 216,240 |
| Jul 14, 2025 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | 1.87% | 317,244 |
| Jul 11, 2025 | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | 0.47% | 97,963 |
| Jul 10, 2025 | 4.28 | 4.36 | 4.20 | 4.26 | 4.26 | - | 231,667 |
| Jul 9, 2025 | 4.25 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 224,264 |
| Jul 8, 2025 | 4.23 | 4.36 | 4.20 | 4.24 | 4.24 | -1.17% | 229,028 |
| Jul 7, 2025 | 4.30 | 4.31 | 4.18 | 4.29 | 4.29 | 1.66% | 622,837 |
| Jul 4, 2025 | 4.14 | 4.35 | 4.14 | 4.22 | 4.22 | 1.93% | 323,577 |
| Jul 3, 2025 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | 1.72% | 186,804 |
| Jul 2, 2025 | 4.12 | 4.15 | 3.95 | 4.07 | 4.07 | -1.21% | 424,688 |
| Jul 1, 2025 | 4.02 | 4.18 | 3.94 | 4.12 | 4.12 | 2.74% | 684,105 |
| Jun 30, 2025 | 4.04 | 4.08 | 3.93 | 4.01 | 4.01 | 4.16% | 336,494 |
| Jun 27, 2025 | 3.84 | 4.00 | 3.81 | 3.85 | 3.85 | - | 205,670 |
| Jun 26, 2025 | 3.95 | 4.00 | 3.75 | 3.85 | 3.85 | 2.39% | 330,109 |
| Jun 25, 2025 | 3.87 | 3.88 | 3.73 | 3.76 | 3.76 | -1.31% | 249,663 |
| Jun 24, 2025 | 3.61 | 3.81 | 3.61 | 3.81 | 3.81 | 5.83% | 319,890 |
| Jun 23, 2025 | 3.60 | 3.61 | 3.46 | 3.60 | 3.60 | 0.28% | 102,498 |
| Jun 20, 2025 | 3.54 | 3.60 | 3.48 | 3.59 | 3.59 | 2.28% | 89,792 |
| Jun 19, 2025 | 3.63 | 3.63 | 3.50 | 3.51 | 3.51 | -2.23% | 66,090 |
| Jun 18, 2025 | 3.55 | 3.62 | 3.46 | 3.59 | 3.59 | 1.41% | 84,999 |
| Jun 17, 2025 | 3.51 | 3.62 | 3.48 | 3.54 | 3.54 | 2.91% | 257,843 |
| Jun 16, 2025 | 3.35 | 3.49 | 3.30 | 3.44 | 3.44 | 3.30% | 216,319 |
| Jun 13, 2025 | 3.46 | 3.46 | 3.29 | 3.33 | 3.33 | -3.76% | 182,402 |
| Jun 12, 2025 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | - | 160,328 |
| Jun 11, 2025 | 3.35 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 193,391 |
| Jun 10, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -2.62% | 69,658 |
| Jun 6, 2025 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | 0.29% | 21,807 |
| Jun 5, 2025 | 3.39 | 3.49 | 3.37 | 3.43 | 3.43 | 1.78% | 130,201 |
| Jun 4, 2025 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 53,666 |
| Jun 3, 2025 | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | 1.20% | 81,650 |
| Jun 2, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.89% | 61,755 |
| May 30, 2025 | 3.42 | 3.42 | 3.27 | 3.37 | 3.37 | 0.30% | 123,436 |
| May 29, 2025 | 3.39 | 3.42 | 3.33 | 3.36 | 3.36 | 1.20% | 229,837 |
| May 28, 2025 | 3.41 | 3.41 | 3.27 | 3.32 | 3.32 | - | 161,499 |