Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 705.50
-1.90 (-0.27%)
Feb 26, 2026, 3:29 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 707.40 | 707.40 | 695.60 | 695.60 | - | -1.67% | 153 |
| Feb 25, 2026 | 743.00 | 743.00 | 699.50 | 707.40 | 707.40 | -0.73% | 28,716 |
| Feb 24, 2026 | 742.10 | 743.70 | 701.20 | 712.60 | 712.60 | -3.98% | 24,474 |
| Feb 23, 2026 | 702.20 | 778.80 | 702.20 | 742.10 | 742.10 | 9.97% | 171,273 |
| Feb 20, 2026 | 679.00 | 679.00 | 650.00 | 674.80 | 674.80 | 2.69% | 9,610 |
| Feb 19, 2026 | 681.30 | 681.30 | 641.20 | 657.10 | 657.10 | -3.55% | 47,070 |
| Feb 18, 2026 | 691.10 | 702.60 | 672.10 | 681.30 | 681.30 | -1.42% | 5,959 |
| Feb 17, 2026 | 697.60 | 695.50 | 687.10 | 691.10 | 691.10 | -0.93% | 5,830 |
| Feb 16, 2026 | 717.10 | 716.50 | 687.10 | 697.60 | 697.60 | -2.72% | 18,458 |
| Feb 13, 2026 | 717.20 | 717.20 | 716.90 | 717.10 | 717.10 | -0.01% | 6,578 |
| Feb 12, 2026 | 732.60 | 735.00 | 715.00 | 717.20 | 717.20 | -2.10% | 6,688 |
| Feb 11, 2026 | 737.90 | 749.90 | 719.90 | 732.60 | 732.60 | -0.72% | 5,238 |
| Feb 10, 2026 | 743.40 | 745.30 | 730.00 | 737.90 | 737.90 | -0.74% | 2,432 |
| Feb 9, 2026 | 737.50 | 749.80 | 736.00 | 743.40 | 743.40 | 0.80% | 3,302 |
| Feb 6, 2026 | 720.00 | 771.20 | 720.00 | 737.50 | 737.50 | 2.43% | 42,994 |
| Feb 5, 2026 | 771.20 | 771.20 | 720.00 | 720.00 | 720.00 | -6.64% | 20,700 |
| Feb 4, 2026 | 780.00 | 780.00 | 763.00 | 771.20 | 771.20 | -0.59% | 7,193 |
| Feb 3, 2026 | 755.20 | 782.00 | 751.80 | 775.80 | 775.80 | 2.73% | 31,971 |
| Feb 2, 2026 | 760.00 | 777.70 | 750.30 | 755.20 | 755.20 | -0.63% | 5,989 |
| Jan 30, 2026 | 764.10 | 764.10 | 757.00 | 760.00 | 760.00 | -0.54% | 2,694 |
| Jan 29, 2026 | 750.60 | 781.90 | 749.70 | 764.10 | 764.10 | 1.80% | 24,290 |
| Jan 28, 2026 | 747.30 | 755.00 | 747.30 | 750.60 | 750.60 | 0.44% | 4,246 |
| Jan 27, 2026 | 760.00 | 756.60 | 740.00 | 747.30 | 747.30 | -1.67% | 25,695 |
| Jan 26, 2026 | 766.20 | 766.20 | 740.20 | 760.00 | 760.00 | -0.81% | 72,729 |
| Jan 23, 2026 | 782.50 | 782.50 | 751.10 | 766.20 | 766.20 | -2.27% | 4,836 |
| Jan 22, 2026 | 782.50 | 790.00 | 772.10 | 784.00 | 784.00 | 0.19% | 4,186 |
| Jan 21, 2026 | 812.80 | 812.80 | 780.00 | 782.50 | 782.50 | -1.86% | 3,500 |
| Jan 20, 2026 | 828.00 | 828.00 | 782.00 | 797.30 | 797.30 | -3.22% | 6,123 |
| Jan 19, 2026 | 828.10 | 828.10 | 810.10 | 823.80 | 823.80 | -0.52% | 6,797 |
| Jan 16, 2026 | 839.20 | 840.80 | 813.60 | 828.10 | 828.10 | -1.32% | 1,499 |
| Jan 15, 2026 | 842.60 | 842.60 | 837.80 | 839.20 | 839.20 | -0.40% | 951 |
| Jan 14, 2026 | 854.10 | 854.10 | 842.00 | 842.60 | 842.60 | -1.35% | 26,696 |
| Jan 13, 2026 | 891.30 | 876.80 | 850.00 | 854.10 | 854.10 | -4.17% | 10,839 |
| Jan 12, 2026 | 899.90 | 921.30 | 881.60 | 891.30 | 891.30 | -0.96% | 18,721 |
| Jan 9, 2026 | 804.30 | 900.00 | 812.00 | 899.90 | 899.90 | 11.89% | 1,315,537 |
| Jan 8, 2026 | 813.90 | 817.80 | 782.00 | 804.30 | 804.30 | -1.18% | 3,252 |
| Jan 7, 2026 | 801.00 | 818.80 | 792.50 | 813.90 | 813.90 | 2.84% | 3,421 |
| Jan 6, 2026 | 782.10 | 803.50 | 780.00 | 791.40 | 791.40 | 1.19% | 4,170 |
| Jan 5, 2026 | 779.90 | 810.00 | 770.00 | 782.10 | 782.10 | 0.28% | 13,756 |
| Jan 1, 2026 | 770.50 | 779.90 | 759.20 | 779.90 | 779.90 | 1.22% | 10,400 |
| Dec 31, 2025 | 770.50 | 775.80 | 755.50 | 770.50 | 770.50 | - | 12,856 |
| Dec 30, 2025 | 780.50 | 780.50 | 750.00 | 770.50 | 770.50 | -1.28% | 46,625 |
| Dec 29, 2025 | 787.20 | 787.50 | 766.00 | 780.50 | 780.50 | -0.85% | 14,895 |
| Dec 28, 2025 | 790.00 | 790.00 | 786.00 | 787.20 | 787.20 | 1.61% | 1,439 |
| Dec 25, 2025 | 784.00 | 785.00 | 764.00 | 774.70 | 774.70 | -1.19% | 7,825 |
| Dec 24, 2025 | 769.90 | 788.70 | 769.90 | 784.00 | 784.00 | 1.83% | 6,266 |
| Dec 23, 2025 | 735.80 | 790.00 | 735.80 | 769.90 | 769.90 | 4.63% | 57,441 |
| Dec 22, 2025 | 720.60 | 749.70 | 722.50 | 735.80 | 735.80 | 2.11% | 14,710 |
| Dec 21, 2025 | 706.40 | 726.60 | 706.40 | 720.60 | 720.60 | 2.01% | 11,192 |
| Dec 18, 2025 | 701.80 | 719.20 | 697.10 | 706.40 | 706.40 | 0.66% | 5,480 |