Currently Tue 24-Jun-11 06:56:15 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(APZ) ASPEN GROUP Daily Prices Page 2...
TOC Company Info for APZ Limits 
| 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 7th June 2024
Latest price with VOLUME for APZ .. Friday 7th June 2024
APZ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for APZ Bottom << 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Mar-18 Mon | 1.8 | 1.8 | 1.77 | 1.77 | 26.4 | 26.4 | ### | ||
| 2024-Mar-15 Fri | 1.79 | 1.79 | 1.76 | 1.76 | 132,723 | 235,583 | ### | ### | 0.1 |
| 2024-Mar-14 Thu | 1.785 | 1.785 | 1.785 | 1.785 | 0 | 0.1 | |||
| 2024-Mar-13 Wed | 1.83 | 1.83 | 1.78 | 1.785 | 2,083 | 3,759 | 16.1 | 16.1 | 0.1 |
| 2024-Mar-12 Tue | ### | 1.82 | 1.78 | ### | 78,658 | 141,584 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 1.76 | 1.83 | 1.76 | ### | 42,253 | 75,844 | 88.3 | 88.3 | 0.0 |
| 2024-Mar-08 Fri | 1.75 | 1.77 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | 1.71 | 1.755 | 1.71 | 1.755 | 116,855 | 202,451 | 84.1 | 84.1 | 0.1 |
| 2024-Mar-06 Wed | 1.72 | 1.72 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-05 Tue | ### | ### | ### | ### | 4,648 | 0 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 1.71 | 1.71 | 1.675 | 1.675 | 78,582 | ### | ### | ### | ### |
| 2024-Mar-01 Fri | 1.71 | 1.71 | ### | ### | 107,687 | 92,072 | 27.0 | 27.0 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 1.685 | ### | 529,822 | 446,375 | 69.1 | 69.1 | 0.0 |
| 2024-Feb-28 Wed | ### | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 1.71 | 1.7 | 1.7 | 62,650 | ### | ### | ### | ### |
| 2024-Feb-26 Mon | 1.73 | 1.755 | 1.73 | 1.74 | 27,851 | ### | ### | ### | 0.1 |
| 2024-Feb-23 Fri | 1.75 | 1.75 | 1.7 | 1.73 | ### | ### | ### | ||
| 2024-Feb-22 Thu | ### | 1.72 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Feb-21 Wed | ### | 1.685 | ### | 1.685 | 40,952 | ### | ### | ### | ### |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | 1.655 | ### | 7,240 | ### | 25.6 | 25.6 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 732,951 | 0 | 27.4 | 27.4 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | 1.7 | 1.72 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Feb-13 Tue | ### | 1.72 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Feb-12 Mon | ### | 1.71 | ### | ### | 642,986 | 549,753 | 73.2 | 73.2 | 0.0 |
| 2024-Feb-09 Fri | 1.675 | ### | ### | 1.685 | 45,029 | 0 | 73.8 | 73.8 | ### |
| 2024-Feb-08 Thu | 1.685 | ### | ### | 1.675 | 442,385 | 0 | 29.0 | 29.0 | ### |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 27,986 | 0 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Feb-02 Fri | 1.725 | 1.73 | ### | ### | 49,973 | 43,226 | 22.0 | 22.0 | 0.0 |
| 2024-Feb-01 Thu | 1.725 | 1.725 | 1.71 | 1.725 | 11,221 | 19,272 | 73.1 | 73.1 | ### |
| 2024-Jan-31 Wed | 1.75 | 1.75 | 1.72 | 1.72 | 352,173 | 611,020 | 20.7 | 20.7 | 0.1 |
| 2024-Jan-30 Tue | 1.745 | 1.7475 | ### | 1.73 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 1.71 | 1.76 | 1.71 | 1.76 | ### | ### | 0.1 | ||
| 2024-Jan-25 Thu | 1.73 | 1.73 | 1.73 | 1.73 | 7,674 | 13,276 | ### | ### | ### |
| 2024-Jan-24 Wed | ### | 1.75 | ### | 1.75 | 10,681 | 9,345 | ### | ### | 0.1 |
| 2024-Jan-23 Tue | 1.7 | 1.72 | 1.7 | 1.72 | 128,981 | 220,557 | 80.6 | 80.6 | 0.1 |
| 2024-Jan-22 Mon | ### | ### | 1.645 | ### | 38.1 | 38.1 | 0.0 | ||
| 2024-Jan-19 Fri | 1.72 | 1.72 | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | 1.72 | 1.72 | ### | ### | 24,183 | ### | 25.2 | 25.2 | 0.0 |
| 2024-Jan-17 Wed | 1.72 | 1.72 | ### | ### | 476,155 | ### | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | 1.75 | ### | 1.75 | 34,843 | 30,487 | 94.3 | 94.3 | 0.1 |
| 2024-Jan-15 Mon | 1.7 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 1.7 | 1.71 | ### | ### | 39,021 | ### | 17.7 | 17.7 | 0.0 |
| 2024-Jan-11 Thu | 1.71 | 1.71 | ### | ### | 85,421 | ### | 13.7 | 13.7 | 0.0 |
| 2024-Jan-10 Wed | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 1.725 | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 1.7 | 1.7 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Jan-04 Thu | 1.6775 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | ### | 1.675 | 121,748 | 0 | 24.3 | 24.3 | ### |
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | 1.725 | 1.725 | ### | ### | 372 | 320 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 1.7 | 1.73 | ### | ### | 50,544 | 43,720 | 73.5 | 73.5 | 0.0 |
<< 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 Next >>
Basic Bottom of Page