Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-21 09:11:40 AM 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 20...

     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
2012-Oct-31 Wed ### ### ### ### 4,970,845 0 66.8 66.8 0.0
2012-Oct-30 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### 0.175 ### ### 4,316,444 377,688 72.6 72.6 0.0
2012-Oct-24 Wed ### 0.175 ### ### 15,566,154 ### ### ### 0.0
2012-Oct-23 Tue 0.175 0.175 ### 0.175 ### ### 0.0
2012-Oct-22 Mon 0.175 0.175 ### 0.172 ### ### 0.0
2012-Oct-19 Fri ### 0.175 ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### 0.172 ### ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 615,170 0 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### 15,912,656 0 ### ### 0.0
2012-Oct-10 Wed ### 0.175 ### ### 1,391,885 121,789 69.1 69.1 0.0
2012-Oct-09 Tue ### 0.175 ### ### 65.1 65.1 0.0
2012-Oct-08 Mon 0.175 0.175 ### 0.175 74.2 74.2 0.0
2012-Oct-05 Fri ### 0.175 ### ### 61.8 61.8 0.0
2012-Oct-04 Thu ### 0.175 ### ### 86.9 86.9 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue ### 0.175 ### ### ### ### 0.0
2012-Oct-01 Mon 0.175 0.175 ### ### 4,238,979 ### ### ### 0.0
2012-Sep-28 Fri ### 0.175 ### ### 66.2 66.2 0.0
2012-Sep-27 Thu 0.175 0.175 ### 0.175 ### ### 0.0
2012-Sep-26 Wed ### ### ### 0.175 ### ### 0.0
2012-Sep-25 Tue ### ### 0.175 0.185 ### ### ###
2012-Sep-24 Mon ### ### ### ### 0 0.0
2012-Sep-21 Fri 0.24 0.255 0.23 ### 2,146,751 520,587 14.2 14.2 0.0
2012-Sep-20 Thu 0.25 0.25 0.24 0.24 1,108,742 271,641 ### ### 0.0
2012-Sep-19 Wed 0.245 0.25 0.24 0.24 457,858 112,175 13.9 13.9 0.0
2012-Sep-18 Tue 0.24 0.247 0.24 0.245 498,959 ### 83.9 83.9 0.0
2012-Sep-17 Mon 0.23 0.24 0.23 0.23 1,288,680 ### 72.6 72.6 ###
2012-Sep-14 Fri 0.25 0.25 0.23 0.23 2.8 2.8 ###
2012-Sep-13 Thu 0.26 0.26 0.24 0.24 1,838,628 459,657 ### ### 0.0
2012-Sep-12 Wed 0.26 ### 0.25 0.26 2,004,488 ### ### ### 0.0
2012-Sep-11 Tue 0.26 ### 0.255 0.26 ### ### 0.0
2012-Sep-10 Mon 0.27 0.27 0.255 0.26 2,103,786 552,243 ### ### 0.0
2012-Sep-07 Fri 0.26 0.275 0.26 ### 4,527,385 1,211,075 82.1 82.1 0.0
2012-Sep-06 Thu 0.225 0.25 0.225 0.24 4,332,557 1,028,982 ### ### 0.0
2012-Sep-05 Wed ### ### ### 0.225 6,567,151 0 ### ### ###
2012-Sep-04 Tue 0.26 0.26 ### 0.21 17,819,383 ### 0.4 0.4 ###
2012-Sep-03 Mon 0.28 0.28 0.255 0.255 4,840,477 1,294,827 ### ### 0.0
2012-Aug-31 Fri ### ### 0.28 0.28 3.2 3.2 ###
2012-Aug-30 Thu ### ### ### ### 970,759 0 ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 4,779,121 0 6.6 6.6 0.0
2012-Aug-28 Tue 0.345 0.345 ### ### 296,973 51,227 ### ### 0.0
2012-Aug-27 Mon 0.345 0.345 ### ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 415,670 0 13.6 13.6 0.0
2012-Aug-23 Thu ### ### ### ### 0 0.0
2012-Aug-22 Wed 0.355 0.355 ### ### ### ### 0.0
2012-Aug-21 Tue ### 0.355 ### ### 2,863,229 508,223 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 312,656 0 69.0 69.0 0.0
2012-Aug-17 Fri 0.325 ### 0.325 ### 2,222,740 ### ### ### 0.0
2012-Aug-16 Thu ### ### ### 0.325 4,519,673 0 82.7 82.7 ###
2012-Aug-15 Wed 0.325 0.325 ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 1,708,741 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 875,548 0 ### ### 0.0
2012-Aug-10 Fri ### 0.355 ### ### 1,148,622 203,880 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 70.5 70.5 0.0
2012-Aug-08 Wed ### ### ### ### 934,054 0 9.1 9.1 0.0
2012-Aug-07 Tue ### 0.355 ### 0.355 92.8 92.8 0.0
2012-Aug-06 Mon ### 0.345 ### ### 86.1 86.1 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu 0.355 0.355 ### ### 1,461,744 259,459 ### ### 0.0
2012-Aug-01 Wed ### ### 0.345 0.345 5.0 5.0 0.0
2012-Jul-30 Mon 0.425 0.425 0.425 0.425 0 ###
2012-Jul-27 Fri 0.425 0.425 0.425 0.425 0 ###
2012-Jul-26 Thu 0.42 0.425 ### 0.425 78,975 16,782 80.4 80.4 ###
2012-Jul-25 Wed 0.425 0.425 0.42 0.425 ### ### ###
2012-Jul-24 Tue 0.42 0.425 0.41 0.425 364,679 152,253 83.6 83.6 ###
2012-Jul-23 Mon 0.42 0.425 ### ### 1,406,774 ### ### ### 0.0
2012-Jul-20 Fri 0.4 0.42 0.4 0.41 834,843 342,285 85.6 85.6 ###
2012-Jul-19 Thu 0.41 0.41 0.4 ### 52,725 21,353 18.8 18.8 0.0
2012-Jul-18 Wed 0.41 0.41 0.4 0.4 372,151 150,721 17.6 17.6 0.0
2012-Jul-17 Tue ### 0.41 ### 0.41 638,528 ### 91.7 91.7 ###
2012-Jul-16 Mon ### ### ### ### 1,290,749 0 77.5 77.5 0.0
2012-Jul-13 Fri ### ### ### ### 824,479 0 ### ### 0.0
2012-Jul-12 Thu ### 0.4 0.385 ### ### ### 0.0
2012-Jul-11 Wed 0.385 ### 0.385 ### 91.9 91.9 0.0
2012-Jul-10 Tue 0.385 ### 0.385 0.385 ### ### 0.0
2012-Jul-09 Mon 0.385 ### 0.385 0.385 78.4 78.4 0.0
2012-Jul-06 Fri ### ### 0.385 0.385 ### ### 0.0
2012-Jul-05 Thu 0.385 ### 0.385 ### 1,209,284 232,787 ### ### 0.0
2012-Jul-04 Wed ### ### ### 0.385 ### ### 0.0
2012-Jul-03 Tue 0.385 ### ### ### 685,756 0 81.9 81.9 0.0
2012-Jul-02 Mon ### ### 0.385 ### 1,664,149 320,348 21.0 21.0 0.0
2012-Jun-29 Fri ### ### 0.385 ### 648,774 124,888 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 26.5 26.5 0.0
2012-Jun-27 Wed ### ### 0.355 0.4 ### ### 0.0
2012-Jun-26 Tue 0.425 0.43 0.4 ### 2,637,149 ### 20.3 20.3 0.0
2012-Jun-25 Mon ### ### 0.425 0.43 32.1 32.1 ###
2012-Jun-22 Fri 0.43 0.44 0.43 ### 389,441 ### ### ### 0.0
2012-Jun-21 Thu 0.43 0.44 0.425 0.43 80.8 80.8 ###
2012-Jun-20 Wed 0.43 0.44 0.425 0.44 5,069,775 2,192,677 ### ### ###
2012-Jun-19 Tue 0.44 0.44 0.425 0.43 461,577 ### 16.0 16.0 ###
2012-Jun-18 Mon 0.44 0.445 ### ### 19.9 19.9 0.0
2012-Jun-15 Fri 0.44 0.44 ### 0.44 ### ### ###
2012-Jun-14 Thu 0.44 0.44 ### ### 96,821 ### ### ### 0.0
2012-Jun-13 Wed 0.44 0.445 0.44 0.445 130,046 57,545 84.8 84.8 ###
2012-Jun-12 Tue 0.44 0.445 0.44 0.44 75.9 75.9 ###
2012-Jun-08 Fri 0.45 0.45 0.44 0.44 3,112,448 ### ### ### ###
2012-Jun-07 Thu 0.445 0.45 0.445 0.445 ### ### ###
2012-Jun-06 Wed 0.44 0.45 0.44 0.44 70.2 70.2 ###
2012-Jun-05 Tue 0.44 0.45 0.44 0.45 81.9 81.9 0.0
2012-Jun-04 Mon 0.44 0.445 ### 0.44 621,677 138,323 ### ### ###
2012-Jun-01 Fri 0.445 0.45 0.445 0.445 77.7 77.7 ###
2012-May-31 Thu 0.45 0.45 0.445 0.45 63.0 63.0 0.0
2012-May-30 Wed 0.45 0.45 0.445 0.445 ### ### ###
2012-May-29 Tue 0.445 0.45 0.445 0.45 ### ### 0.0
2012-May-28 Mon 0.45 0.45 0.445 0.445 494,120 ### ### ### ###
2012-May-25 Fri 0.445 0.45 0.445 0.445 74.8 74.8 ###
2012-May-24 Thu 0.455 0.455 0.445 0.445 ### ### ###
2012-May-23 Wed 0.46 0.46 0.45 0.455 423,482 192,684 30.9 30.9 0.0
2012-May-22 Tue 0.455 0.46 0.455 0.46 523,359 ### 71.6 71.6 0.0
2012-May-21 Mon 0.45 0.455 0.445 0.45 ### ### 0.0
2012-May-18 Fri 0.46 0.46 0.45 0.455 35.3 35.3 0.0
2012-May-17 Thu ### ### 0.455 0.46 ### ### 0.0
2012-May-16 Wed ### 0.47 ### 0.47 530,782 ### ### ### ###
2012-May-15 Tue 0.47 0.47 ### ### 313,742 73,729 34.6 34.6 0.0
2012-May-14 Mon 0.475 0.475 0.46 ### 431,327 201,645 18.1 18.1 0.0
2012-May-11 Fri 0.475 0.48 0.47 0.47 20.5 20.5 ###
2012-May-10 Thu 0.47 0.47 0.46 0.47 ### ### ###
2012-May-09 Wed 0.475 0.48 0.47 0.47 1,651,849 784,628 37.9 37.9 ###
2012-May-08 Tue 0.48 0.48 0.475 0.48 2,234,886 1,067,158 ### ### 0.0
2012-May-07 Mon 0.48 0.485 0.48 0.48 380,389 ### ### ### 0.0
2012-May-04 Fri 0.48 0.485 0.48 0.485 653,773 315,445 84.3 84.3 0.0
2012-May-03 Thu 0.48 0.485 0.48 0.48 ### ### 0.0
2012-May-02 Wed 0.485 0.49 0.48 0.485 71.2 71.2 0.0
2012-May-01 Tue 0.48 0.485 0.48 0.48 68.1 68.1 0.0
2012-Apr-30 Mon 0.48 0.485 0.48 0.48 830,281 ### ### ### 0.0
2012-Apr-27 Fri 0.47 0.48 0.47 0.48 87.0 87.0 0.0
2012-Apr-26 Thu 0.475 0.485 0.47 0.475 1,298,787 620,170 ### ### ###
2012-Apr-24 Tue 0.48 0.49 0.47 0.48 1,718,774 ### ### ### 0.0
2012-Apr-23 Mon 0.49 0.49 0.475 0.485 26.7 26.7 0.0
2012-Apr-20 Fri 0.49 0.49 0.485 0.49 276,454 134,771 ### ### ###
2012-Apr-19 Thu 0.49 0.49 0.485 0.49 206,276 100,559 ### ### ###
2012-Apr-18 Wed 0.485 ### 0.485 0.49 553,359 134,189 76.7 76.7 ###
2012-Apr-17 Tue 0.485 0.485 0.48 0.485 76.1 76.1 0.0
2012-Apr-16 Mon 0.485 0.485 0.48 0.485 343,477 165,727 ### ### 0.0
2012-Apr-13 Fri 0.49 0.49 0.48 0.485 20.1 20.1 0.0
2012-Apr-12 Thu 0.49 0.49 0.48 0.485 ### ### 0.0
2012-Apr-11 Wed 0.485 ### 0.485 ### 142,689 ### ### ### 0.0
2012-Apr-10 Tue 0.49 ### 0.485 ### 204,349 49,554 84.2 84.2 0.0
2012-Apr-05 Thu 0.485 0.49 0.485 0.49 347,340 169,328 78.0 78.0 ###
2012-Apr-04 Wed 0.485 0.49 0.485 0.49 102,427 ### 80.9 80.9 ###
2012-Apr-03 Tue 0.485 0.485 0.48 0.48 22.8 22.8 0.0
2012-Apr-02 Mon 0.48 ### 0.48 0.49 156,658 ### 87.6 87.6 ###
2012-Mar-30 Fri 0.48 ### 0.48 ### 582,121 ### 88.0 88.0 0.0
2012-Mar-29 Thu 0.49 ### 0.48 0.48 ### ### 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 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 09:11:40 thru 2024-05-21 09:11:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000