(APZ) ASPEN GROUP Daily Prices Page 13...


Prev Section TOC    Company Info for APZ    Limits Next Section


Company Details for (APZ) ASPEN GROUP

Listing Code APZ
Listing Name ASPEN GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ASPEN GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APZ8


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for APZ .. Friday 14th June 2024

APZ is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for APZ    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

150 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon 1 ### 1 ### 26,656 13,328 ### ### 0.0
2017-Mar-03 Fri ### ### 1 1 26.0 26.0 ###
2017-Mar-02 Thu ### ### ### ### 17,480 0 65.9 65.9 0.0
2017-Mar-01 Wed 1 ### 1 ### 82.6 82.6 0.0
2017-Feb-28 Tue ### ### ### ### 1,482 0 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 71.5 71.5 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 232,380 0 27.3 27.3 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### ### 17,258 0 ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 179 0 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 978 0 ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 888 0 ### ### 0.0
2017-Feb-14 Tue ### ### ### 1.055 80.7 80.7 0.1
2017-Feb-13 Mon ### ### ### ### 78.5 78.5 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 42,320 0 ### ### 0.0
2017-Feb-07 Tue ### ### ### ### 4,078 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 10,476 0 21.4 21.4 0.0
2017-Feb-03 Fri ### ### ### ### 0 0.0
2017-Feb-02 Thu ### ### ### ### 5,547 0 72.1 72.1 0.0
2017-Feb-01 Wed ### ### ### ### 453 0 ### ### 0.0
2017-Jan-31 Tue ### 1.075 ### ### 6,388 ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 28.4 28.4 0.0
2017-Jan-27 Fri ### ### ### ### 50,283 0 21.2 21.2 0.0
2017-Jan-25 Wed 1 ### 1 ### 46,849 23,424 ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 0 0.0
2017-Jan-23 Mon ### ### ### ### 59,872 0 ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 182,127 0 ### ### 0.0
2017-Jan-19 Thu ### 1.075 1.045 ### ### ### 0.0
2017-Jan-18 Wed 1.045 ### 1.045 ### ### ### 0.0
2017-Jan-17 Tue 1.075 1.075 1.045 ### 27,783 29,449 ### ### 0.0
2017-Jan-16 Mon ### 1.085 1.075 1.075 12,240 ### 29.2 29.2 ###
2017-Jan-13 Fri ### ### ### 1.085 23,473 0 ### ### 0.1
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 0 0.0
2017-Jan-10 Tue ### ### ### ### 1,772 0 75.7 75.7 0.0
2017-Jan-09 Mon ### 1.125 ### ### 74.6 74.6 0.0
2017-Jan-06 Fri ### 1.125 ### ### 27.4 27.4 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed 1.125 ### ### ### ### ### 0.0
2017-Jan-03 Tue 1.122 1.125 ### ### 34,820 19,586 13.3 13.3 0.0
2016-Dec-30 Fri ### ### ### 1.125 81.4 81.4 ###
2016-Dec-29 Thu ### ### ### ### 90.8 90.8 0.0
2016-Dec-28 Wed 1.075 ### ### ### 129,855 0 79.6 79.6 0.0
2016-Dec-23 Fri ### ### ### ### 3,679 0 ### ### 0.0
2016-Dec-22 Thu ### ### 1.045 1.045 111,782 ### 26.9 26.9 0.1
2016-Dec-21 Wed ### ### ### ### 69.4 69.4 0.0
2016-Dec-20 Tue 1.025 ### ### ### 140,921 0 ### ### 0.0
2016-Dec-19 Mon 1.025 1.025 1.025 1.025 ### ### ###
2016-Dec-16 Fri 1.025 1.025 ### ### ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 28.5 28.5 0.0
2016-Dec-14 Wed 1.025 1.027 1.025 1.027 71,752 ### 67.9 67.9 ###
2016-Dec-13 Tue ### ### ### 1.025 ### ### ###
2016-Dec-12 Mon ### ### ### ### 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### 1.025 ### 1.025 ### ### ###
2016-Dec-06 Tue ### ### ### ### 12,076 0 ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 47,288 0 ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### 1.025 1.025 25.4 25.4 ###
2016-Nov-29 Tue ### ### ### ### 149,840 0 17.2 17.2 0.0
2016-Nov-28 Mon ### ### ### 1.025 ### ### ###
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 88.4 88.4 0.0
2016-Nov-22 Tue ### ### ### ### 179,252 0 16.6 16.6 0.0
2016-Nov-21 Mon ### ### ### ### 19,340 0 81.2 81.2 0.0
2016-Nov-18 Fri 1.045 1.045 ### 1.045 50,683 26,481 70.2 70.2 0.1
2016-Nov-17 Thu ### ### ### 1.045 172,451 0 29.0 29.0 0.1
2016-Nov-16 Wed 1.055 1.055 ### ### 79,985 ### ### ### 0.0
2016-Nov-15 Tue 1.055 ### ### 1.055 ### ### 0.1
2016-Nov-14 Mon ### ### 1.055 1.055 64,773 ### 12.1 12.1 0.1
2016-Nov-11 Fri ### ### ### 1.055 ### ### 0.1
2016-Nov-10 Thu ### ### ### ### 118,287 0 ### ### 0.0
2016-Nov-09 Wed 1.075 1.075 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 97,376 0 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 0 0.0
2016-Nov-03 Thu ### ### ### ### 28,788 0 20.1 20.1 0.0
2016-Nov-02 Wed ### ### ### ### 268,049 0 42.1 42.1 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### ### ### 79.6 79.6 0.0
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu ### ### ### ### 177,354 0 ### ### 0.0
2016-Oct-26 Wed ### ### ### 1.145 ### ### ###
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon 1.175 1.175 ### ### 8,180 ### 18.7 18.7 0.0
2016-Oct-21 Fri 1.175 1.175 1.175 1.175 73.5 73.5 ###
2016-Oct-20 Thu 1.175 1.175 ### ### 121,279 71,251 17.9 17.9 0.0
2016-Oct-19 Wed ### 1.175 ### 1.175 38,320 ### ### ### ###
2016-Oct-18 Tue ### ### ### ### 0 0.0
2016-Oct-17 Mon ### ### ### ### 12,182 0 22.5 22.5 0.0
2016-Oct-14 Fri ### ### ### ### 0 0.0
2016-Oct-13 Thu ### ### ### ### 0 0.0
2016-Oct-12 Wed ### ### ### ### 64,242 0 24.7 24.7 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 38,951 0 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 166,173 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 0 0.0
2016-Oct-05 Wed 1.125 ### ### ### 22.7 22.7 0.0
2016-Oct-04 Tue ### 1.125 ### 1.125 141,156 ### ### ### ###
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 803,250 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 3,820 0 ### ### 0.0
2016-Sep-28 Wed ### ### ### ### 274,081 0 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 73.1 73.1 0.0
2016-Sep-26 Mon ### ### ### ### 22,683 0 70.4 70.4 0.0
2016-Sep-23 Fri ### ### ### ### 72.2 72.2 0.0
2016-Sep-22 Thu 1.125 ### ### ### ### ### 0.0
2016-Sep-21 Wed ### 1.145 ### ### 268,557 153,748 10.9 10.9 0.0
2016-Sep-20 Tue ### ### ### ### 434,853 0 23.7 23.7 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri 1.145 ### ### ### 169,187 0 ### ### 0.0
2016-Sep-15 Thu ### 1.145 ### ### 65.6 65.6 0.0
2016-Sep-14 Wed ### ### ### ### 101,583 0 20.9 20.9 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 87,527 0 ### ### 0.0
2016-Sep-09 Fri 1.185 1.185 ### ### 208,346 123,445 31.3 31.3 0.0
2016-Sep-08 Thu ### ### 1.185 1.185 ### ### 0.1
2016-Sep-07 Wed ### ### ### ### 27,189 0 ### ### 0.0
2016-Sep-06 Tue 1.185 1.185 1.185 1.185 1,441 ### ### ### 0.1
2016-Sep-05 Mon 1.185 ### 1.185 ### 60,157 35,643 71.3 71.3 0.0
2016-Sep-02 Fri ### ### ### 1.185 92,872 0 ### ### 0.1
2016-Sep-01 Thu ### ### ### 1.185 ### ### 0.1
2016-Aug-31 Wed ### ### ### ### 73,055 0 ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 307,351 0 ### ### 0.0
2016-Aug-29 Mon ### ### ### 1.21 39,650 0 81.4 81.4 ###
2016-Aug-26 Fri 1.2 ### 1.2 1.2 ### ### 0.1
2016-Aug-25 Thu 1.22 1.225 1.2 1.21 13,646 16,545 ### ### ###
2016-Aug-24 Wed 1.225 1.225 1.21 1.22 13,658 16,628 35.3 35.3 0.1
2016-Aug-23 Tue 1.2 ### ### ### 262,850 0 83.0 83.0 0.0
2016-Aug-22 Mon 1.2 ### ### 1.2 76.1 76.1 0.1
2016-Aug-19 Fri 1.2 1.2 1.2 1.2 ### ### 0.1
2016-Aug-18 Thu 1.21 1.21 1.2 ### 28,184 ### ### ### 0.0
2016-Aug-17 Wed 1.22 1.22 1.21 ### 207,280 251,845 ### ### 0.0
2016-Aug-16 Tue 1.23 1.23 ### ### 21,659 13,320 26.7 26.7 0.0
2016-Aug-15 Mon 1.22 1.22 1.21 1.22 68.5 68.5 0.1
2016-Aug-12 Fri 1.22 1.23 1.22 1.22 64.6 64.6 0.1
2016-Aug-11 Thu 1.22 1.22 1.22 1.22 0 0.1
2016-Aug-10 Wed 1.22 1.225 1.22 1.22 ### ### 0.1
2016-Aug-09 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2016-Aug-08 Mon 1.24 1.24 1.225 1.24 70.7 70.7 0.1
2016-Aug-05 Fri 1.225 1.24 1.225 1.24 74.9 74.9 0.1
2016-Aug-04 Thu 1.23 1.23 1.225 1.23 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>

Server processing from 2024-06-15 08:59:12 thru 2024-06-15 08:59:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000