Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 584.10
+1.40 (0.24%)
Nov 12, 2026, 5:24 PM IST
Aspen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 582.70 | 585.80 | 570.00 | 584.10 | 584.10 | 0.24% | 8,411 |
| Nov 11, 2026 | 578.30 | 588.00 | 571.40 | 582.70 | 582.70 | 0.76% | 12,212 |
| Nov 10, 2026 | 579.10 | 581.90 | 576.00 | 578.30 | 578.30 | -0.14% | 9,589 |
| Nov 9, 2026 | 576.00 | 587.10 | 576.00 | 579.10 | 579.10 | -1.36% | 9,709 |
| Nov 6, 2026 | 556.10 | 592.40 | 556.10 | 587.10 | 587.10 | 1.05% | 15,635 |
| Nov 5, 2026 | 622.00 | 622.00 | 581.00 | 581.00 | 581.00 | -3.26% | 19,908 |
| Nov 4, 2026 | 628.30 | 628.30 | 582.90 | 600.60 | 600.60 | -4.41% | 4,358 |
| Nov 3, 2026 | 628.30 | 628.30 | 628.30 | 628.30 | 628.30 | - | 492 |
| Nov 2, 2026 | 628.30 | 628.30 | 628.30 | 628.30 | 628.30 | 3.30% | 970 |
| Oct 30, 2026 | 610.70 | 610.70 | 605.80 | 608.20 | 608.20 | -0.41% | 3,354 |
| Oct 29, 2026 | 610.70 | 610.70 | 610.30 | 610.70 | 610.70 | - | 2,405 |
| Oct 28, 2026 | 635.70 | 615.20 | 600.70 | 610.70 | 610.70 | -3.93% | 2,306 |
| Oct 26, 2026 | 627.20 | 645.00 | 627.20 | 635.70 | 635.70 | 1.36% | 2,646 |
| Oct 23, 2026 | 614.60 | 643.70 | 599.40 | 627.20 | 627.20 | 2.05% | 10,583 |
| Oct 22, 2026 | 618.80 | 600.00 | 600.00 | 614.60 | 614.60 | -0.68% | 76 |
| Oct 21, 2026 | 630.10 | 645.00 | 618.00 | 618.80 | 618.80 | -1.79% | 17,712 |
| Oct 20, 2026 | 632.50 | 634.00 | 615.20 | 630.10 | 630.10 | -0.38% | 11,810 |
| Oct 19, 2026 | 640.20 | 635.20 | 631.40 | 632.50 | 632.50 | -1.20% | 4,466 |
| Oct 16, 2026 | 637.20 | 644.00 | 625.00 | 640.20 | 640.20 | 2.43% | 4,356 |
| Oct 15, 2026 | 614.40 | 636.90 | 614.40 | 625.00 | 625.00 | 1.73% | 2,533 |
| Oct 14, 2026 | 611.50 | 621.00 | 611.50 | 614.40 | 614.40 | 0.47% | 4,993 |
| Oct 13, 2026 | 602.90 | 621.90 | 592.40 | 611.50 | 611.50 | 1.43% | 3,744 |
| Oct 12, 2026 | 606.20 | 609.40 | 591.70 | 602.90 | 602.90 | -0.54% | 1,104 |
| Oct 9, 2026 | 604.60 | 611.90 | 605.00 | 606.20 | 606.20 | 0.26% | 484 |
| Oct 8, 2026 | 604.80 | 606.90 | 590.00 | 604.60 | 604.60 | -0.03% | 8,656 |
| Oct 7, 2026 | 612.20 | 612.20 | 585.60 | 604.80 | 604.80 | -1.21% | 4,941 |
| Oct 6, 2026 | 669.90 | 669.90 | 599.00 | 612.20 | 612.20 | 2.24% | 1,591 |
| Oct 5, 2026 | 611.30 | 610.00 | 575.50 | 598.80 | 598.80 | -2.04% | 8,388 |
| Oct 1, 2026 | 596.10 | 649.70 | 606.00 | 611.30 | 611.30 | 2.55% | 1,135 |
| Sep 30, 2026 | 590.00 | 601.30 | 590.00 | 596.10 | 596.10 | 1.03% | 4,492 |
| Sep 29, 2026 | 670.00 | 670.00 | 587.70 | 590.00 | 590.00 | 0.39% | 1,092 |
| Sep 28, 2026 | 673.10 | 673.10 | 570.00 | 587.70 | 587.70 | 0.81% | 450 |
| Sep 24, 2026 | 594.30 | 594.90 | 565.40 | 583.00 | 583.00 | -1.90% | 7,720 |
| Sep 23, 2026 | 603.20 | 595.00 | 591.90 | 594.30 | 594.30 | -1.48% | 852 |
| Sep 22, 2026 | 613.90 | 613.90 | 594.60 | 603.20 | 603.20 | -1.74% | 5,254 |
| Sep 17, 2026 | 617.10 | 636.00 | 604.60 | 613.90 | 613.90 | -0.52% | 12,442 |
| Sep 16, 2026 | 611.10 | 628.00 | 595.70 | 617.10 | 617.10 | 0.98% | 4,703 |
| Sep 15, 2026 | 605.60 | 612.00 | 605.60 | 611.10 | 611.10 | 0.91% | 3,009 |
| Sep 14, 2026 | 608.00 | 615.80 | 591.80 | 605.60 | 605.60 | -0.39% | 10,079 |
| Sep 10, 2026 | 612.00 | 612.00 | 591.80 | 608.00 | 608.00 | -0.65% | 1,221 |
| Sep 9, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - | 389 |
| Sep 8, 2026 | 615.50 | 613.80 | 611.00 | 612.00 | 612.00 | -0.57% | 3,413 |
| Sep 7, 2026 | 675.20 | 675.20 | 613.00 | 615.50 | 615.50 | 0.49% | 738 |
| Sep 4, 2026 | 635.70 | 636.30 | 600.00 | 622.40 | 612.50 | -2.09% | 6,358 |
| Sep 3, 2026 | 646.30 | 652.50 | 620.10 | 635.70 | 625.59 | -1.64% | 3,836 |
| Sep 2, 2026 | 635.40 | 658.00 | 643.90 | 646.30 | 636.02 | 1.72% | 20,924 |
| Sep 1, 2026 | 604.40 | 655.20 | 604.40 | 635.40 | 625.29 | 1.89% | 9,344 |
| Aug 31, 2026 | 625.60 | 625.60 | 606.80 | 623.60 | 613.68 | -0.32% | 12,375 |
| Aug 28, 2026 | 609.60 | 627.20 | 609.60 | 625.60 | 615.65 | 2.62% | 3,827 |
| Aug 27, 2026 | 606.00 | 610.60 | 599.70 | 609.60 | 599.90 | 1.92% | 18,152 |