Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 04:47:27 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(APZ) ASPEN GROUP Daily Prices Page 17...

     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 17th May 2024
Latest price with VOLUME for APZ .. Friday 17th May 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
2014-Aug-29 Fri 1.27 1.28 1.26 1.27 145,472 184,749 69.8 69.8 ###
2014-Aug-28 Thu 1.255 1.275 1.255 ### ### ### 0.0
2014-Aug-27 Wed 1.25 1.27 1.25 ### 127,370 160,486 ### ### 0.0
2014-Aug-26 Tue 1.255 ### 1.255 ### 34,189 21,453 ### ### 0.0
2014-Aug-25 Mon 1.24 ### ### 1.255 81.5 81.5 ###
2014-Aug-22 Fri 1.24 1.24 1.24 1.24 85 ### ### ### 0.1
2014-Aug-21 Thu ### 1.24 ### 1.24 105,770 65,577 ### ### 0.1
2014-Aug-20 Wed 1.23 ### ### ### 29,979 0 75.8 75.8 0.0
2014-Aug-19 Tue 1.22 1.24 1.21 1.24 29,853 ### 82.7 82.7 0.1
2014-Aug-18 Mon 1.23 1.23 1.185 ### ### ### 0.0
2014-Aug-15 Fri 1.23 1.23 1.2 1.2 ### ### 0.1
2014-Aug-14 Thu ### 1.21 ### ### 9,675 5,853 ### ### 0.0
2014-Aug-13 Wed 1.2 ### ### ### 82.0 82.0 0.0
2014-Aug-12 Tue 1.21 ### ### ### ### ### 0.0
2014-Aug-11 Mon 1.21 1.21 1.21 1.21 5,575 6,745 73.1 73.1 ###
2014-Aug-08 Fri ### 1.23 ### 1.23 ### ### 0.1
2014-Aug-07 Thu 1.21 1.22 1.2 ### 120,029 ### 27.3 27.3 0.0
2014-Aug-06 Wed ### 1.22 ### ### 68,123 41,555 ### ### 0.0
2014-Aug-05 Tue 1.21 1.22 1.21 ### 81.9 81.9 0.0
2014-Aug-04 Mon 1.21 1.24 1.2 ### 28.4 28.4 0.0
2014-Aug-01 Fri ### ### 1.2 ### 101,886 ### ### ### 0.0
2014-Jul-31 Thu 1.24 1.24 1.22 1.22 ### ### 0.1
2014-Jul-30 Wed 1.24 1.24 1.23 1.24 8,823 ### ### ### 0.1
2014-Jul-29 Tue 1.25 1.25 1.22 1.22 ### ### 0.1
2014-Jul-28 Mon 1.23 1.23 1.22 1.22 ### ### 0.1
2014-Jul-25 Fri 1.225 1.225 1.225 1.225 982 ### 70.6 70.6 0.1
2014-Jul-24 Thu 1.255 1.26 1.23 1.24 147,783 183,989 22.1 22.1 0.1
2014-Jul-23 Wed 1.25 ### 1.24 1.26 244,187 ### ### ### ###
2014-Jul-22 Tue 1.26 ### 1.23 1.255 153,079 94,143 ### ### ###
2014-Jul-21 Mon 1.25 ### 1.245 ### 93.2 93.2 0.0
2014-Jul-18 Fri 1.225 ### 1.22 ### 94.6 94.6 0.0
2014-Jul-17 Thu 1.245 1.29 ### 1.24 84,858 ### ### ### 0.1
2014-Jul-16 Wed 1.21 ### 1.21 ### ### ### 0.0
2014-Jul-15 Tue ### ### 1.28 ### ### ### 0.0
2014-Jul-14 Mon ### ### 1.27 1.27 13,440 ### 17.6 17.6 ###
2014-Jul-11 Fri ### ### ### ### 14,725 0 ### ### 0.0
2014-Jul-10 Thu ### 1.355 ### ### 283,440 ### ### ### 0.0
2014-Jul-09 Wed 1.2 ### 1.2 ### 211,543 126,925 ### ### 0.0
2014-Jul-08 Tue 1.21 1.23 1.21 1.23 ### ### 0.1
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri ### 1.2 ### 1.2 75.5 75.5 0.1
2014-Jul-03 Thu 1.225 1.23 1.225 1.23 15,973 ### ### ### 0.1
2014-Jul-02 Wed ### 1.21 ### 1.21 ### ### ###
2014-Jul-01 Tue 1.2 ### 1.2 1.21 7,072 4,243 ### ### ###
2014-Jun-30 Mon 1.21 ### 1.21 1.21 35,888 ### ### ### ###
2014-Jun-27 Fri 1.21 1.22 ### 1.21 23,646 14,424 ### ### ###
2014-Jun-26 Thu 1.2 1.22 1.2 1.21 37,053 ### 68.9 68.9 ###
2014-Jun-25 Wed 1.26 1.26 1.245 1.245 19.7 19.7 0.1
2014-Jun-24 Tue 1.24 1.26 1.24 1.26 78,655 ### ### ### ###
2014-Jun-23 Mon 1.24 1.25 ### 1.24 45,524 28,452 ### ### 0.1
2014-Jun-20 Fri 1.225 1.25 1.225 1.245 64,241 ### ### ### 0.1
2014-Jun-19 Thu 1.25 1.25 ### 1.24 232,351 ### 22.6 22.6 0.1
2014-Jun-18 Wed 1.225 1.245 1.22 1.24 ### ### 0.1
2014-Jun-17 Tue 1.245 ### 1.225 1.26 ### ### ###
2014-Jun-16 Mon 1.27 1.28 1.25 1.26 232,429 294,022 ### ### ###
2014-Jun-13 Fri 1.28 1.285 1.25 1.255 82,372 ### ### ### ###
2014-Jun-12 Thu 1.26 1.29 1.26 1.285 4,725 6,024 ### ### ###
2014-Jun-11 Wed ### 1.29 ### 1.29 88.0 88.0 0.1
2014-Jun-10 Tue 1.25 1.29 1.24 1.29 90.5 90.5 0.1
2014-Jun-06 Fri ### ### 1.255 ### 30,283 ### 85.1 85.1 0.0
2014-Jun-05 Thu ### 1.27 ### 1.27 28,284 ### 90.1 90.1 ###
2014-Jun-04 Wed 1.27 1.29 1.26 1.285 8,380 10,684 ### ### ###
2014-Jun-03 Tue 1.26 1.27 1.26 1.27 45,958 ### ### ### ###
2014-Jun-02 Mon 1.26 1.27 1.255 ### 70,640 89,183 ### ### 0.0
2014-May-30 Fri 1.27 1.27 ### ### ### ### 0.0
2014-May-29 Thu 1.27 1.28 ### 1.27 72,877 46,641 ### ### ###
2014-May-28 Wed 1.28 1.28 1.27 1.28 46,587 ### ### ### ###
2014-May-27 Tue 1.28 ### 1.275 1.28 22,328 ### ### ### ###
2014-May-26 Mon ### ### 1.27 ### 700,288 444,682 24.9 24.9 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 26,873 0 70.4 70.4 0.0
2014-May-21 Wed 1.28 ### 1.28 ### 21,977 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 35,340 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### 24.8 24.8 0.0
2014-May-16 Fri 1.28 1.325 1.28 1.325 90.6 90.6 0.1
2014-May-15 Thu ### 1.325 ### ### 68.4 68.4 0.0
2014-May-14 Wed 1.29 ### 1.29 1.325 ### ### 0.1
2014-May-13 Tue 1.28 ### 1.28 1.29 79.5 79.5 0.1
2014-May-12 Mon ### ### 1.27 1.285 11.8 11.8 ###
2014-May-09 Fri ### ### ### ### 9,582 0 ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 0 0.0
2014-May-06 Tue 1.29 1.345 1.29 ### 92.8 92.8 0.0
2014-May-05 Mon 1.345 1.345 1.28 ### 3,255 4,272 ### ### 0.0
2014-May-02 Fri 1.275 ### 1.275 ### 21,741 13,859 94.8 94.8 0.0
2014-May-01 Thu 1.27 1.345 1.27 ### ### ### 0.0
2014-Apr-30 Wed 1.345 1.345 1.345 1.345 73.0 73.0 ###
2014-Apr-29 Tue 1.27 ### 1.27 ### 7,921 5,029 ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 3,672 0 ### ### 0.0
2014-Apr-24 Thu 1.327 ### ### ### 24,280 0 70.0 70.0 0.0
2014-Apr-23 Wed ### ### ### ### 77.6 77.6 0.0
2014-Apr-22 Tue ### ### 1.29 1.29 ### ### 0.1
2014-Apr-17 Thu ### ### ### ### 93.7 93.7 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 48,179 0 ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 70,825 0 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 21,547 0 24.5 24.5 0.0
2014-Apr-09 Wed 1.325 ### ### ### 34,377 0 ### ### 0.0
2014-Apr-08 Tue ### 1.325 ### ### ### ### 0.0
2014-Apr-07 Mon 1.29 ### 1.29 ### ### ### 0.0
2014-Apr-04 Fri 1.26 ### 1.26 1.29 88.6 88.6 0.1
2014-Apr-03 Thu 1.23 1.255 1.23 1.24 ### ### 0.1
2014-Apr-02 Wed 1.27 1.27 1.22 1.23 24,873 ### ### ### 0.1
2014-Apr-01 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2014-Mar-31 Mon 1.23 1.27 ### 1.23 68.8 68.8 0.1
2014-Mar-28 Fri 1.25 1.25 ### 1.23 303,181 189,488 17.3 17.3 0.1
2014-Mar-27 Thu ### 1.26 1.23 1.23 ### ### 0.1
2014-Mar-26 Wed ### 1.285 1.23 1.23 ### ### 0.1
2014-Mar-25 Tue ### 1.28 1.23 1.23 65,171 81,789 ### ### 0.1
2014-Mar-24 Mon 1.24 1.285 ### ### 28,581 ### 26.3 26.3 0.0
2014-Mar-21 Fri 1.28 ### 1.24 1.24 12.3 12.3 0.1
2014-Mar-20 Thu 1.24 ### 1.24 1.26 3,153 1,954 88.6 88.6 ###
2014-Mar-19 Wed 1.23 1.23 1.23 1.23 ### ### 0.1
2014-Mar-18 Tue 1.23 1.28 1.23 1.23 ### ### 0.1
2014-Mar-17 Mon 1.245 1.25 1.23 1.23 22.0 22.0 0.1
2014-Mar-14 Fri 1.24 1.24 1.23 1.23 ### ### 0.1
2014-Mar-13 Thu 1.24 1.24 1.225 1.24 556,173 685,483 ### ### 0.1
2014-Mar-12 Wed 1.245 ### 1.24 1.255 31,648 19,621 80.7 80.7 ###
2014-Mar-11 Tue 1.255 1.27 1.245 1.25 30,729 38,641 31.9 31.9 ###
2014-Mar-10 Mon 1.25 1.275 1.25 1.275 ### ### ###
2014-Mar-07 Fri 1.25 1.255 1.25 1.25 13,776 17,254 68.0 68.0 ###
2014-Mar-06 Thu ### ### ### ### 0 0.0
2014-Mar-05 Wed 1.23 ### 1.225 ### 94.5 94.5 0.0
2014-Mar-04 Tue 1.23 1.25 1.23 1.23 ### ### 0.1
2014-Mar-03 Mon 1.28 1.28 1.23 1.26 ### ### ###
2014-Feb-28 Fri 1.22 1.27 1.21 1.27 202,872 ### 93.4 93.4 ###
2014-Feb-27 Thu 1.22 1.24 1.22 1.24 73,854 90,840 ### ### 0.1
2014-Feb-26 Wed ### ### 1.22 1.225 119,987 ### ### ### 0.1
2014-Feb-25 Tue 1.255 ### 1.24 1.27 167,753 ### 84.3 84.3 ###
2014-Feb-24 Mon 1.2 1.275 1.185 1.255 392,629 ### 93.1 93.1 ###
2014-Feb-21 Fri 1.21 1.23 ### ### ### ### 0.0
2014-Feb-20 Thu ### 1.21 ### 1.21 ### ### ###
2014-Feb-19 Wed 1.25 1.25 ### 1.2 11.1 11.1 0.1
2014-Feb-18 Tue 1.29 1.29 1.26 1.27 70,743 ### 22.2 22.2 ###
2014-Feb-17 Mon 1.29 ### 1.28 ### 79,429 ### 75.9 75.9 0.0
2014-Feb-14 Fri 1.29 ### 1.29 1.29 79,871 ### ### ### 0.1
2014-Feb-13 Thu ### ### 1.29 ### 95,055 ### ### ### 0.0
2014-Feb-12 Wed ### ### ### ### 63,926 0 22.5 22.5 0.0
2014-Feb-11 Tue ### ### ### ### 1,119,549 0 18.7 18.7 0.0
2014-Feb-10 Mon ### ### 1.29 ### 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### ### 198,846 0 10.1 10.1 0.0
2014-Feb-06 Thu ### 1.342 ### ### 206,423 ### 22.0 22.0 0.0
2014-Feb-05 Wed ### ### ### ### 23.6 23.6 0.0
2014-Feb-04 Tue 1.4 1.4 ### ### 91,740 ### 22.3 22.3 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri 1.44 1.44 1.41 ### 29,122 ### 15.1 15.1 0.0
2014-Jan-30 Thu 1.43 1.455 1.427 1.44 79,543 114,621 78.4 78.4 0.1
2014-Jan-29 Wed 1.45 1.45 1.43 1.43 19.1 19.1 0.1
2014-Jan-28 Tue 1.475 1.475 ### 1.43 245,342 ### ### ### 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 >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 16:47:27 thru 2024-05-21 16:47:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000