Invesco Charter Fund R5 Class (CHTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.47
-0.07 (-0.30%)
Jul 29, 2025, 4:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.26% |
| Jul 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Jul 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.30% |
| Jul 28, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.04% |
| Jul 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.47% |
| Jul 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.21% |
| Jul 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.47% |
| Jul 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.13% |
| Jul 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.04% |
| Jul 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.17% |
| Jul 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% |
| Jul 16, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% |
| Jul 15, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.43% |
| Jul 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.17% |
| Jul 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.26% |
| Jul 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.26% |
| Jul 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.26% |
| Jul 7, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.56% |
| Jul 3, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.00% |
| Jul 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.44% |
| Jul 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.26% |
| Jun 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.57% |
| Jun 27, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.71% |
| Jun 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.89% |
| Jun 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Jun 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.22% |
| Jun 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.91% |
| Jun 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.32% |
| Jun 18, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.05% |
| Jun 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.59% |
| Jun 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.00% |
| Jun 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.26% |
| Jun 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.68% |
| Jun 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.23% |
| Jun 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.23% |
| Jun 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.14% |
| Jun 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.96% |
| Jun 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.27% |
| Jun 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.05% |
| Jun 3, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.50% |
| Jun 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.55% |
| May 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.05% |
| May 29, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.42% |
| May 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.51% |
| May 27, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.02% |
| May 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% |
| May 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.05% |
| May 21, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.65% |
| May 20, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.46% |