Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 807.10
+39.80 (5.19%)
Aug 25, 2025, 4:34 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 767.30 | 809.80 | 767.30 | 809.80 | 809.80 | 5.54% | 140,729 |
| Aug 24, 2025 | 780.60 | 780.60 | 750.10 | 767.30 | 767.30 | 4.95% | 10,459 |
| Aug 21, 2025 | 730.00 | 750.60 | 720.00 | 731.10 | 731.10 | -2.79% | 18,399 |
| Aug 20, 2025 | 753.30 | 761.00 | 746.80 | 752.10 | 752.10 | -0.16% | 2,281 |
| Aug 19, 2025 | 725.40 | 757.50 | 725.40 | 753.30 | 753.30 | 3.85% | 4,394 |
| Aug 18, 2025 | 740.00 | 740.30 | 720.00 | 725.40 | 725.40 | -1.97% | 20,467 |
| Aug 17, 2025 | 746.70 | 746.70 | 720.00 | 740.00 | 740.00 | -0.90% | 19,558 |
| Aug 14, 2025 | 726.90 | 759.80 | 726.90 | 746.70 | 746.70 | 2.72% | 3,035 |
| Aug 13, 2025 | 721.00 | 744.90 | 713.70 | 726.90 | 726.90 | 0.82% | 4,703 |
| Aug 12, 2025 | 728.50 | 728.50 | 721.00 | 721.00 | 721.00 | -0.04% | 702 |
| Aug 11, 2025 | 742.20 | 742.50 | 710.00 | 721.30 | 721.30 | -2.82% | 18,393 |
| Aug 10, 2025 | 751.00 | 753.30 | 740.80 | 742.20 | 742.20 | -1.17% | 13,489 |
| Aug 7, 2025 | 750.50 | 762.60 | 748.40 | 751.00 | 751.00 | 0.07% | 7,721 |
| Aug 6, 2025 | 752.50 | 768.10 | 741.90 | 750.50 | 750.50 | -0.27% | 6,835 |
| Aug 5, 2025 | 762.10 | 777.50 | 733.00 | 752.50 | 752.50 | -1.26% | 9,973 |
| Aug 4, 2025 | 749.00 | 764.20 | 749.00 | 762.10 | 762.10 | -0.27% | 10,093 |
| Jul 31, 2025 | 774.60 | 774.60 | 763.80 | 764.20 | 764.20 | -1.34% | 1,338 |
| Jul 30, 2025 | 793.00 | 793.00 | 770.30 | 774.60 | 774.60 | -2.32% | 8,497 |
| Jul 29, 2025 | 804.00 | 810.40 | 787.00 | 793.00 | 793.00 | -1.37% | 1,573 |
| Jul 28, 2025 | 816.40 | 826.70 | 797.00 | 804.00 | 804.00 | -1.52% | 8,035 |
| Jul 27, 2025 | 826.80 | 826.80 | 800.10 | 816.40 | 816.40 | 0.72% | 3,735 |
| Jul 24, 2025 | 788.00 | 817.60 | 784.10 | 810.60 | 810.60 | 0.27% | 1,524 |
| Jul 23, 2025 | 781.00 | 817.50 | 781.00 | 808.40 | 808.40 | -0.49% | 11,200 |
| Jul 22, 2025 | 834.30 | 834.30 | 806.80 | 812.40 | 812.40 | 0.30% | 2,713 |
| Jul 21, 2025 | 830.00 | 834.10 | 810.00 | 810.00 | 810.00 | 0.82% | 82,189 |
| Jul 20, 2025 | 820.00 | 820.00 | 790.30 | 803.40 | 803.40 | -0.81% | 15,633 |
| Jul 17, 2025 | 797.60 | 810.50 | 797.60 | 810.00 | 810.00 | 1.55% | 31,301 |
| Jul 16, 2025 | 781.00 | 804.80 | 781.00 | 797.60 | 797.60 | -0.45% | 5,080 |
| Jul 15, 2025 | 799.90 | 808.80 | 794.10 | 801.20 | 801.20 | 1.38% | 44,680 |
| Jul 14, 2025 | 787.10 | 799.40 | 781.20 | 790.30 | 790.30 | -1.04% | 9,747 |
| Jul 13, 2025 | 800.60 | 800.60 | 792.80 | 798.60 | 798.60 | -0.25% | 9,963 |
| Jul 10, 2025 | 860.00 | 877.60 | 799.60 | 800.60 | 800.60 | -6.91% | 45,113 |
| Jul 9, 2025 | 851.50 | 874.60 | 848.10 | 860.00 | 860.00 | 1.00% | 55,747 |
| Jul 8, 2025 | 849.20 | 858.00 | 848.00 | 851.50 | 851.50 | 0.27% | 15,490 |
| Jul 7, 2025 | 838.80 | 850.00 | 821.40 | 849.20 | 849.20 | 2.75% | 21,210 |
| Jul 6, 2025 | 825.70 | 840.00 | 822.10 | 826.50 | 826.50 | 0.88% | 37,655 |
| Jul 3, 2025 | 785.80 | 829.00 | 785.80 | 819.30 | 819.30 | 4.26% | 44,890 |
| Jul 2, 2025 | 774.50 | 789.70 | 774.50 | 785.80 | 785.80 | 1.46% | 42,514 |
| Jul 1, 2025 | 751.00 | 775.00 | 751.00 | 774.50 | 774.50 | 3.13% | 35,017 |
| Jun 30, 2025 | 730.00 | 758.60 | 730.00 | 751.00 | 751.00 | 2.88% | 24,020 |
| Jun 29, 2025 | 739.00 | 750.00 | 727.00 | 730.00 | 730.00 | 0.50% | 43,860 |
| Jun 26, 2025 | 720.80 | 737.40 | 720.80 | 726.40 | 726.40 | 0.78% | 259,654 |
| Jun 25, 2025 | 715.00 | 726.20 | 703.50 | 720.80 | 720.80 | 0.97% | 61,765 |
| Jun 24, 2025 | 738.60 | 738.60 | 707.10 | 713.90 | 713.90 | 1.44% | 7,371 |
| Jun 23, 2025 | 712.00 | 712.00 | 698.00 | 703.80 | 703.80 | -0.48% | 9,241 |
| Jun 22, 2025 | 689.10 | 709.00 | 689.10 | 707.20 | 707.20 | 2.63% | 22,697 |
| Jun 19, 2025 | 679.90 | 690.30 | 679.90 | 689.10 | 689.10 | 1.35% | 29,579 |
| Jun 18, 2025 | 668.40 | 690.00 | 668.40 | 679.90 | 679.90 | 1.72% | 10,236 |
| Jun 17, 2025 | 662.40 | 672.10 | 662.40 | 668.40 | 668.40 | 0.91% | 42,734 |
| Jun 16, 2025 | 641.70 | 673.40 | 641.70 | 662.40 | 662.40 | 3.23% | 9,436 |