Aspen Group Ltd. (TLV:ASGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 715.10
-11.40 (-1.57%)
May 20, 2026, 5:24 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 736.50 | 769.70 | 712.60 | 726.50 | 726.50 | -1.36% | 8,772 |
| May 18, 2026 | 776.40 | 772.50 | 723.90 | 736.50 | 736.50 | -5.14% | 3,665 |
| May 15, 2026 | 777.00 | 777.00 | 777.00 | 776.40 | 776.40 | 0.34% | 225 |
| May 14, 2026 | 777.00 | 778.60 | 772.40 | 773.80 | 773.80 | -0.41% | 1,508 |
| May 13, 2026 | 772.60 | 778.80 | 769.50 | 777.00 | 777.00 | 0.57% | 443 |
| May 12, 2026 | 770.90 | 779.00 | 755.40 | 772.60 | 772.60 | 0.22% | 3,021 |
| May 11, 2026 | 764.70 | 779.70 | 764.70 | 770.90 | 770.90 | 0.81% | 12,093 |
| May 8, 2026 | 750.50 | 768.70 | 750.50 | 764.70 | 764.70 | 1.89% | 1,564 |
| May 7, 2026 | 750.50 | 750.50 | 748.80 | 750.50 | 750.50 | - | 31,611 |
| May 6, 2026 | 713.80 | 777.00 | 713.30 | 750.50 | 750.50 | 5.14% | 24,198 |
| May 5, 2026 | 750.00 | 750.00 | 710.60 | 713.80 | 713.80 | -0.90% | 3,503 |
| May 4, 2026 | 749.00 | 749.00 | 715.90 | 720.30 | 720.30 | -1.02% | 2,375 |
| May 1, 2026 | 723.20 | 751.20 | 723.20 | 727.70 | 727.70 | 0.62% | 2,462 |
| Apr 30, 2026 | 750.00 | 750.00 | 720.00 | 723.20 | 723.20 | -1.32% | 10,206 |
| Apr 29, 2026 | 715.50 | 736.20 | 729.10 | 732.90 | 713.10 | 2.43% | 4,046 |
| Apr 28, 2026 | 725.70 | 725.70 | 710.00 | 715.50 | 696.17 | -1.41% | 857 |
| Apr 27, 2026 | 732.00 | 730.00 | 725.00 | 725.70 | 706.09 | -0.86% | 6,120 |
| Apr 24, 2026 | 729.50 | 734.90 | 729.50 | 732.00 | 712.22 | 0.34% | 614 |
| Apr 23, 2026 | 741.80 | 741.80 | 729.40 | 729.50 | 709.79 | -1.66% | 1,957 |
| Apr 20, 2026 | 741.90 | 742.00 | 729.70 | 741.80 | 721.76 | -0.01% | 28,068 |
| Apr 17, 2026 | 731.30 | 742.20 | 731.30 | 741.90 | 721.86 | 1.45% | 9,159 |
| Apr 16, 2026 | 743.60 | 731.40 | 731.20 | 731.30 | 711.54 | -1.65% | 2,509 |
| Apr 15, 2026 | 742.10 | 744.70 | 744.70 | 743.60 | 723.51 | 0.20% | 162 |
| Apr 14, 2026 | 740.00 | 750.00 | 740.00 | 742.10 | 722.05 | 0.92% | 2,322 |
| Apr 13, 2026 | 730.70 | 735.80 | 723.40 | 735.30 | 715.44 | 0.63% | 1,906 |
| Apr 10, 2026 | 721.20 | 733.30 | 721.00 | 730.70 | 710.96 | 1.32% | 739 |
| Apr 9, 2026 | 712.30 | 735.90 | 694.00 | 721.20 | 701.72 | 1.25% | 44,361 |
| Apr 6, 2026 | 701.40 | 712.30 | 701.40 | 712.30 | 693.06 | 1.55% | 13,639 |
| Apr 3, 2026 | 687.10 | 707.00 | 687.10 | 701.40 | 682.45 | 2.08% | 1,208 |
| Mar 31, 2026 | 690.70 | 702.50 | 683.00 | 687.10 | 668.54 | -0.52% | 2,369 |
| Mar 30, 2026 | 716.00 | 704.20 | 687.00 | 690.70 | 672.04 | -3.53% | 9,850 |
| Mar 27, 2026 | 724.90 | 724.90 | 724.90 | 716.00 | 696.66 | 0.56% | 89 |
| Mar 26, 2026 | 724.80 | 724.80 | 711.80 | 712.00 | 692.76 | 0.01% | 2,595 |
| Mar 25, 2026 | 711.80 | 723.70 | 700.00 | 711.90 | 692.67 | 0.01% | 6,437 |
| Mar 24, 2026 | 724.90 | 724.90 | 704.50 | 711.80 | 692.57 | 2.58% | 2,020 |
| Mar 23, 2026 | 692.00 | 693.90 | 693.80 | 693.90 | 675.15 | 0.27% | 8,624 |
| Mar 20, 2026 | 689.60 | 704.70 | 689.60 | 692.00 | 673.31 | 0.35% | 4,734 |
| Mar 19, 2026 | 690.00 | 690.10 | 687.20 | 689.60 | 670.97 | -0.06% | 1,488 |
| Mar 18, 2026 | 688.70 | 707.50 | 688.70 | 690.00 | 671.36 | 0.19% | 21,452 |
| Mar 17, 2026 | 687.10 | 692.60 | 687.00 | 688.70 | 670.09 | 0.23% | 3,673 |
| Mar 16, 2026 | 692.80 | 698.00 | 684.00 | 687.10 | 668.54 | -0.82% | 10,146 |
| Mar 13, 2026 | 719.20 | 715.10 | 660.00 | 692.80 | 674.08 | -3.67% | 10,866 |
| Mar 12, 2026 | 695.30 | 725.10 | 685.00 | 719.20 | 699.77 | 3.44% | 124,199 |
| Mar 11, 2026 | 696.80 | 699.00 | 687.90 | 695.30 | 676.52 | 2.22% | 13,494 |
| Mar 10, 2026 | 671.60 | 682.20 | 671.60 | 680.20 | 661.82 | 1.28% | 7,524 |
| Mar 9, 2026 | 689.90 | 689.90 | 670.00 | 671.60 | 653.46 | -2.65% | 27,747 |
| Mar 6, 2026 | 698.70 | 698.90 | 678.00 | 689.90 | 671.26 | -1.26% | 9,823 |
| Mar 5, 2026 | 709.50 | 710.00 | 695.00 | 698.70 | 679.82 | -1.52% | 20,463 |
| Mar 4, 2026 | 707.50 | 731.70 | 693.00 | 709.50 | 690.33 | 0.28% | 1,543 |
| Mar 2, 2026 | 689.10 | 742.30 | 700.50 | 707.50 | 688.39 | 2.67% | 5,211 |