Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 652.00
-47.30 (-6.76%)
Nov 6, 2025, 5:32 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 699.30 | 699.30 | 652.00 | 652.00 | 652.00 | -6.76% | 69,756 |
| Nov 5, 2025 | 692.00 | 703.40 | 692.00 | 699.30 | 699.30 | 1.29% | 3,992 |
| Nov 4, 2025 | 690.40 | 690.40 | 690.40 | 690.40 | 690.40 | - | 34,116 |
| Nov 3, 2025 | 673.10 | 702.00 | 673.10 | 690.40 | 690.40 | 2.57% | 6,025 |
| Nov 2, 2025 | 670.00 | 676.10 | 670.00 | 673.10 | 673.10 | 0.46% | 163,861 |
| Oct 30, 2025 | 666.10 | 670.00 | 660.10 | 670.00 | 670.00 | 0.59% | 15,821 |
| Oct 29, 2025 | 679.60 | 679.60 | 665.00 | 666.10 | 666.10 | -1.99% | 37,249 |
| Oct 28, 2025 | 696.70 | 696.70 | 677.10 | 679.60 | 679.60 | -2.45% | 35,136 |
| Oct 27, 2025 | 698.90 | 698.90 | 687.20 | 696.70 | 696.70 | -0.31% | 3,711 |
| Oct 26, 2025 | 686.00 | 701.40 | 686.00 | 698.90 | 698.90 | 2.98% | 24,167 |
| Oct 23, 2025 | 679.50 | 680.00 | 677.60 | 678.70 | 678.70 | -0.12% | 2,471 |
| Oct 22, 2025 | 675.40 | 685.90 | 673.80 | 679.50 | 679.50 | 0.61% | 3,186 |
| Oct 21, 2025 | 680.00 | 680.00 | 675.10 | 675.40 | 675.40 | -0.68% | 7,669 |
| Oct 20, 2025 | 688.90 | 688.90 | 677.70 | 680.00 | 680.00 | -1.29% | 11,262 |
| Oct 19, 2025 | 716.00 | 716.00 | 686.20 | 688.90 | 688.90 | -3.78% | 18,530 |
| Oct 16, 2025 | 733.00 | 733.00 | 715.00 | 716.00 | 716.00 | -2.32% | 26,033 |
| Oct 15, 2025 | 758.80 | 766.10 | 731.60 | 733.00 | 733.00 | 0.45% | 7,997 |
| Oct 12, 2025 | 724.20 | 742.00 | 722.80 | 729.70 | 729.70 | 0.76% | 18,581 |
| Oct 9, 2025 | 745.00 | 757.80 | 720.00 | 724.20 | 724.20 | -0.19% | 17,103 |
| Oct 8, 2025 | 722.10 | 740.10 | 720.30 | 725.60 | 725.60 | 0.48% | 50,583 |
| Oct 5, 2025 | 726.70 | 772.00 | 704.70 | 722.10 | 722.10 | -0.63% | 8,196 |
| Sep 30, 2025 | 703.40 | 740.50 | 703.40 | 726.70 | 726.70 | 3.31% | 46,978 |
| Sep 29, 2025 | 724.70 | 724.70 | 700.80 | 703.40 | 703.40 | -2.94% | 10,319 |
| Sep 28, 2025 | 743.10 | 762.50 | 722.00 | 724.70 | 724.70 | -2.48% | 13,300 |
| Sep 25, 2025 | 755.10 | 755.10 | 740.00 | 743.10 | 743.10 | -1.59% | 17,198 |
| Sep 21, 2025 | 762.90 | 762.90 | 755.00 | 755.10 | 755.10 | -1.02% | 3,570 |
| Sep 18, 2025 | 766.60 | 766.60 | 753.80 | 762.90 | 762.90 | -0.48% | 4,149 |
| Sep 17, 2025 | 764.80 | 776.40 | 764.80 | 766.60 | 766.60 | 0.24% | 4,040 |
| Sep 16, 2025 | 781.40 | 781.40 | 763.80 | 764.80 | 764.80 | -1.39% | 11,363 |
| Sep 15, 2025 | 776.00 | 776.00 | 768.60 | 775.60 | 775.60 | -0.06% | 6,777 |
| Sep 14, 2025 | 780.50 | 780.50 | 776.10 | 776.10 | 776.10 | -0.56% | 933 |
| 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 |