Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 776.10
-4.40 (-0.56%)
Sep 14, 2025, 3:49 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 789.20 | 789.20 | 770.00 | 780.50 | 780.50 | -1.10% | 1,846 |
| Sep 10, 2025 | 791.90 | 792.40 | 778.00 | 789.20 | 789.20 | -0.34% | 6,903 |
| Sep 9, 2025 | 816.00 | 816.00 | 790.00 | 791.90 | 791.90 | -1.07% | 8,554 |
| Sep 8, 2025 | 802.10 | 802.10 | 798.00 | 800.50 | 800.50 | -0.20% | 1,417 |
| Sep 7, 2025 | 806.40 | 806.40 | 802.00 | 802.10 | 802.10 | -0.53% | 2,636 |
| Sep 4, 2025 | 808.40 | 812.20 | 805.20 | 806.40 | 806.40 | -0.25% | 3,385 |
| Sep 3, 2025 | 806.00 | 814.90 | 806.00 | 808.40 | 808.40 | -0.17% | 8,376 |
| Sep 2, 2025 | 812.00 | 813.40 | 806.00 | 809.80 | 809.80 | -0.44% | 10,719 |
| Sep 1, 2025 | 812.00 | 824.80 | 812.00 | 813.40 | 813.40 | 0.17% | 2,377 |
| Aug 31, 2025 | 810.50 | 812.00 | 810.50 | 812.00 | 812.00 | -1.02% | 1,923 |
| Aug 28, 2025 | 824.50 | 831.10 | 816.00 | 820.40 | 810.50 | -0.50% | 22,558 |
| Aug 27, 2025 | 822.80 | 830.00 | 812.90 | 824.50 | 814.55 | 0.21% | 9,187 |
| Aug 26, 2025 | 809.80 | 823.00 | 809.80 | 822.80 | 812.87 | 1.61% | 30,857 |
| Aug 25, 2025 | 767.30 | 809.80 | 767.30 | 809.80 | 800.03 | 5.54% | 143,559 |
| Aug 24, 2025 | 780.60 | 780.60 | 750.10 | 767.30 | 758.04 | 4.95% | 10,459 |
| Aug 21, 2025 | 730.00 | 750.60 | 720.00 | 731.10 | 722.28 | -2.79% | 18,399 |
| Aug 20, 2025 | 753.30 | 761.00 | 746.80 | 752.10 | 743.02 | -0.16% | 2,281 |
| Aug 19, 2025 | 725.40 | 757.50 | 725.40 | 753.30 | 744.21 | 3.85% | 4,394 |
| Aug 18, 2025 | 740.00 | 740.30 | 720.00 | 725.40 | 716.64 | -1.97% | 20,467 |
| Aug 17, 2025 | 746.70 | 746.70 | 720.00 | 740.00 | 731.07 | -0.90% | 19,558 |
| Aug 14, 2025 | 726.90 | 759.80 | 726.90 | 746.70 | 737.69 | 2.72% | 3,035 |
| Aug 13, 2025 | 721.00 | 744.90 | 713.70 | 726.90 | 718.13 | 0.82% | 4,703 |
| Aug 12, 2025 | 728.50 | 728.50 | 721.00 | 721.00 | 712.30 | -0.04% | 702 |
| Aug 11, 2025 | 742.20 | 742.50 | 710.00 | 721.30 | 712.59 | -2.82% | 18,393 |
| Aug 10, 2025 | 751.00 | 753.30 | 740.80 | 742.20 | 733.24 | -1.17% | 13,489 |
| Aug 7, 2025 | 750.50 | 762.60 | 748.40 | 751.00 | 741.94 | 0.07% | 7,721 |
| Aug 6, 2025 | 752.50 | 768.10 | 741.90 | 750.50 | 741.44 | -0.27% | 6,835 |
| Aug 5, 2025 | 762.10 | 777.50 | 733.00 | 752.50 | 743.42 | -1.26% | 9,973 |
| Aug 4, 2025 | 749.00 | 764.20 | 749.00 | 762.10 | 752.90 | -0.27% | 10,093 |
| Jul 31, 2025 | 774.60 | 774.60 | 763.80 | 764.20 | 754.98 | -1.34% | 1,338 |
| Jul 30, 2025 | 793.00 | 793.00 | 770.30 | 774.60 | 765.25 | -2.32% | 8,497 |
| Jul 29, 2025 | 804.00 | 810.40 | 787.00 | 793.00 | 783.43 | -1.37% | 1,573 |
| Jul 28, 2025 | 816.40 | 826.70 | 797.00 | 804.00 | 794.30 | -1.52% | 8,035 |
| Jul 27, 2025 | 826.80 | 826.80 | 800.10 | 816.40 | 806.55 | 0.72% | 3,735 |
| Jul 24, 2025 | 788.00 | 817.60 | 784.10 | 810.60 | 800.82 | 0.27% | 1,524 |
| Jul 23, 2025 | 781.00 | 817.50 | 781.00 | 808.40 | 798.64 | -0.49% | 11,200 |
| Jul 22, 2025 | 834.30 | 834.30 | 806.80 | 812.40 | 802.59 | 0.30% | 2,713 |
| Jul 21, 2025 | 830.00 | 834.10 | 810.00 | 810.00 | 800.22 | 0.82% | 82,189 |
| Jul 20, 2025 | 820.00 | 820.00 | 790.30 | 803.40 | 793.70 | -0.81% | 15,633 |
| Jul 17, 2025 | 797.60 | 810.50 | 797.60 | 810.00 | 800.22 | 1.55% | 31,301 |
| Jul 16, 2025 | 781.00 | 804.80 | 781.00 | 797.60 | 787.97 | -0.45% | 5,080 |
| Jul 15, 2025 | 799.90 | 808.80 | 794.10 | 801.20 | 791.53 | 1.38% | 44,680 |
| Jul 14, 2025 | 787.10 | 799.40 | 781.20 | 790.30 | 780.76 | -1.04% | 9,747 |
| Jul 13, 2025 | 800.60 | 800.60 | 792.80 | 798.60 | 788.96 | -0.25% | 9,963 |
| Jul 10, 2025 | 860.00 | 877.60 | 799.60 | 800.60 | 790.94 | -6.91% | 45,113 |
| Jul 9, 2025 | 851.50 | 874.60 | 848.10 | 860.00 | 849.62 | 1.00% | 55,747 |
| Jul 8, 2025 | 849.20 | 858.00 | 848.00 | 851.50 | 841.22 | 0.27% | 15,490 |
| Jul 7, 2025 | 838.80 | 850.00 | 821.40 | 849.20 | 838.95 | 2.75% | 21,210 |
| Jul 6, 2025 | 825.70 | 840.00 | 822.10 | 826.50 | 816.52 | 0.88% | 37,655 |
| Jul 3, 2025 | 785.80 | 829.00 | 785.80 | 819.30 | 809.41 | 4.26% | 44,890 |