(APZ) ASPEN GROUP Daily Prices Page 22...


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
2011-Sep-21 Wed 0.42 0.43 0.42 0.43 651,086 ### 88.8 88.8 ###
2011-Sep-20 Tue 0.425 0.425 ### ### 20.7 20.7 0.0
2011-Sep-19 Mon 0.43 0.43 ### 0.425 62,378 ### ### ### ###
2011-Sep-16 Fri 0.42 ### ### 0.42 ### ### ###
2011-Sep-15 Thu 0.43 0.43 0.42 0.43 318,580 ### ### ### ###
2011-Sep-14 Wed 0.43 ### ### ### ### ### 0.0
2011-Sep-13 Tue ### ### 0.425 0.425 402,572 85,546 17.8 17.8 ###
2011-Sep-12 Mon 0.43 ### 0.425 0.425 ### ### ###
2011-Sep-09 Fri ### ### 0.43 ### 63.1 63.1 0.0
2011-Sep-08 Thu 0.44 0.44 0.43 ### 539,779 ### 26.6 26.6 0.0
2011-Sep-07 Wed 0.425 ### 0.425 0.43 ### ### ###
2011-Sep-06 Tue 0.425 0.43 ### 0.43 84.6 84.6 ###
2011-Sep-05 Mon 0.425 ### 0.42 0.43 ### ### ###
2011-Sep-02 Fri 0.44 0.44 0.425 0.43 ### ### ###
2011-Sep-01 Thu 0.43 ### 0.425 ### 77.6 77.6 0.0
2011-Aug-31 Wed 0.42 0.43 0.42 0.43 81.4 81.4 ###
2011-Aug-30 Tue 0.425 0.425 ### 0.425 333,578 70,885 72.3 72.3 ###
2011-Aug-29 Mon 0.41 0.425 0.41 0.42 79.6 79.6 ###
2011-Aug-26 Fri ### 0.41 0.4 ### 273,645 110,826 70.4 70.4 0.0
2011-Aug-25 Thu 0.4 ### ### ### 92,351 0 78.8 78.8 0.0
2011-Aug-24 Wed ### 0.4 ### 0.4 ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 305,278 0 60.0 60.0 0.0
2011-Aug-22 Mon 0.385 ### ### ### 28.6 28.6 0.0
2011-Aug-19 Fri ### 0.4 ### ### 609,152 ### ### ### 0.0
2011-Aug-18 Thu 0.4 0.41 ### 0.4 380,127 77,926 81.6 81.6 0.0
2011-Aug-17 Wed 0.41 0.41 ### 0.4 415,547 85,187 12.4 12.4 0.0
2011-Aug-16 Tue 0.41 0.42 0.4 0.41 342,829 140,559 77.1 77.1 ###
2011-Aug-15 Mon 0.41 ### ### 0.41 60.1 60.1 ###
2011-Aug-12 Fri 0.4 0.41 0.4 0.41 80.9 80.9 ###
2011-Aug-11 Thu ### 0.4 ### ### 15.9 15.9 0.0
2011-Aug-10 Wed 0.41 ### ### 0.4 20.4 20.4 0.0
2011-Aug-09 Tue 0.4 0.41 0.355 0.4 2,838,945 ### ### ### 0.0
2011-Aug-08 Mon 0.42 0.425 0.4 0.42 1,321,350 545,056 74.5 74.5 ###
2011-Aug-05 Fri 0.425 ### 0.41 0.42 ### ### ###
2011-Aug-04 Thu 0.445 0.445 ### 0.44 2,222,980 ### ### ### ###
2011-Aug-03 Wed 0.44 0.445 ### 0.445 579,588 128,958 ### ### ###
2011-Aug-02 Tue ### 0.445 ### 0.445 88.4 88.4 ###
2011-Aug-01 Mon 0.44 0.445 ### 0.445 413,253 91,948 66.6 66.6 ###
2011-Jul-29 Fri 0.44 0.445 ### 0.445 116,489 ### ### ### ###
2011-Jul-28 Thu 0.43 0.45 0.425 0.44 666,928 291,781 89.9 89.9 ###
2011-Jul-27 Wed 0.45 0.45 ### ### 10.1 10.1 0.0
2011-Jul-26 Tue 0.44 0.45 0.44 0.45 ### ### 0.0
2011-Jul-25 Mon 0.44 0.445 ### 0.44 ### ### ###
2011-Jul-22 Fri 0.44 0.445 ### 0.445 69.6 69.6 ###
2011-Jul-21 Thu 0.44 0.44 0.43 0.44 ### ### ###
2011-Jul-20 Wed 0.44 0.44 0.43 ### ### ### 0.0
2011-Jul-19 Tue ### 0.44 0.43 ### 1,541,659 670,621 ### ### 0.0
2011-Jul-18 Mon 0.44 0.44 0.425 ### 25.2 25.2 0.0
2011-Jul-15 Fri 0.44 0.44 0.425 0.425 ### ### ###
2011-Jul-14 Thu 0.44 0.44 ### 0.44 75.4 75.4 ###
2011-Jul-13 Wed 0.44 0.44 ### 0.44 ### ### ###
2011-Jul-12 Tue 0.44 0.44 ### ### 435,478 ### 37.5 37.5 0.0
2011-Jul-11 Mon 0.44 0.445 0.44 0.44 981,277 ### ### ### ###
2011-Jul-08 Fri 0.44 0.445 0.44 0.445 546,851 241,981 ### ### ###
2011-Jul-07 Thu 0.44 0.45 0.44 0.445 1,512,654 ### ### ### ###
2011-Jul-06 Wed 0.445 0.45 0.44 0.45 74.1 74.1 0.0
2011-Jul-05 Tue 0.445 0.445 ### ### 201,748 44,888 ### ### 0.0
2011-Jul-04 Mon ### 0.44 ### 0.44 282,950 62,249 ### ### ###
2011-Jul-01 Fri ### 0.44 ### ### 67.0 67.0 0.0
2011-Jun-30 Thu 0.44 0.445 ### 0.44 ### ### ###
2011-Jun-29 Wed 0.445 0.445 0.44 0.445 ### ### ###
2011-Jun-28 Tue 0.44 0.445 ### 0.445 80.7 80.7 ###
2011-Jun-27 Mon 0.44 0.445 ### 0.445 87.7 87.7 ###
2011-Jun-24 Fri 0.455 0.455 ### 0.445 2,147,748 ### 15.5 15.5 ###
2011-Jun-23 Thu 0.455 0.455 0.45 0.455 ### ### 0.0
2011-Jun-22 Wed 0.455 0.455 0.445 0.45 ### ### 0.0
2011-Jun-21 Tue 0.455 0.455 0.445 0.445 687,670 309,451 ### ### ###
2011-Jun-20 Mon 0.445 0.45 0.44 0.45 ### ### 0.0
2011-Jun-17 Fri 0.44 0.445 0.44 0.44 804,559 ### 72.6 72.6 ###
2011-Jun-16 Thu 0.44 0.445 0.44 0.445 ### ### ###
2011-Jun-15 Wed 0.44 0.445 0.44 0.44 75.7 75.7 ###
2011-Jun-14 Tue 0.445 0.445 0.44 0.44 526,056 232,779 ### ### ###
2011-Jun-10 Fri 0.45 0.45 0.44 0.445 ### ### ###
2011-Jun-09 Thu 0.44 0.45 0.44 0.45 426,774 ### ### ### 0.0
2011-Jun-08 Wed 0.445 0.445 ### 0.44 ### ### ###
2011-Jun-07 Tue 0.45 0.45 ### 0.445 257,353 ### ### ### ###
2011-Jun-06 Mon 0.45 0.45 0.44 0.44 527,658 ### 20.8 20.8 ###
2011-Jun-03 Fri 0.445 0.45 0.445 0.445 134,782 ### 73.8 73.8 ###
2011-Jun-02 Thu 0.455 0.455 0.445 0.45 ### ### 0.0
2011-Jun-01 Wed 0.45 0.455 0.45 0.45 74.7 74.7 0.0
2011-May-31 Tue 0.45 0.455 0.45 0.455 231,425 ### ### ### 0.0
2011-May-30 Mon 0.45 0.45 0.445 0.445 26.0 26.0 ###
2011-May-27 Fri 0.45 0.455 0.445 0.45 ### ### 0.0
2011-May-26 Thu 0.445 0.45 0.445 0.45 ### ### 0.0
2011-May-25 Wed 0.45 0.455 0.445 0.445 ### ### ###
2011-May-24 Tue 0.455 0.46 0.45 0.455 4,049,288 1,842,426 72.9 72.9 0.0
2011-May-23 Mon 0.45 0.455 0.45 0.455 ### ### 0.0
2011-May-20 Fri 0.45 0.455 0.45 0.45 669,042 302,741 ### ### 0.0
2011-May-19 Thu 0.45 0.455 0.445 0.445 ### ### ###
2011-May-18 Wed 0.455 0.46 0.45 0.46 ### ### 0.0
2011-May-17 Tue 0.46 0.46 0.45 0.46 68.1 68.1 0.0
2011-May-16 Mon ### ### 0.46 0.46 ### ### 0.0
2011-May-13 Fri 0.47 0.47 0.46 0.47 ### ### ###
2011-May-12 Thu 0.46 ### 0.46 ### 6,388,880 1,469,442 82.3 82.3 0.0
2011-May-11 Wed 0.455 ### 0.45 0.46 ### ### 0.0
2011-May-10 Tue 0.455 0.455 0.455 0.455 ### ### 0.0
2011-May-09 Mon 0.46 0.46 0.45 0.455 ### ### 0.0
2011-May-06 Fri 0.45 0.46 0.445 0.45 63.3 63.3 0.0
2011-May-05 Thu 0.46 0.46 0.45 0.46 ### ### 0.0
2011-May-04 Wed 0.47 0.47 0.45 0.46 21.5 21.5 0.0
2011-May-03 Tue 0.47 0.475 0.455 0.455 2,111,777 981,976 ### ### 0.0
2011-May-02 Mon 0.47 0.475 ### 0.47 896,729 212,973 79.8 79.8 ###
2011-Apr-29 Fri ### 0.47 ### 0.47 ### ### ###
2011-Apr-28 Thu 0.46 ### 0.45 ### 2,531,026 569,480 ### ### 0.0
2011-Apr-27 Wed 0.45 0.46 0.45 0.46 ### ### 0.0
2011-Apr-21 Thu 0.445 0.455 0.445 0.445 207,341 ### 67.0 67.0 ###
2011-Apr-20 Wed 0.45 0.455 0.445 0.445 ### ### ###
2011-Apr-19 Tue 0.455 0.46 0.45 0.45 ### ### 0.0
2011-Apr-18 Mon ### ### 0.455 0.455 1,057,251 240,524 20.2 20.2 0.0
2011-Apr-15 Fri 0.45 ### 0.445 ### ### ### 0.0
2011-Apr-14 Thu 0.455 0.46 0.45 0.46 727,779 ### 80.5 80.5 0.0
2011-Apr-13 Wed 0.455 0.455 0.44 0.45 549,020 245,686 ### ### 0.0
2011-Apr-12 Tue 0.45 0.455 0.45 0.455 617,441 ### 87.9 87.9 0.0
2011-Apr-11 Mon 0.46 ### 0.455 0.46 684,359 ### 70.9 70.9 0.0
2011-Apr-08 Fri 0.46 ### 0.455 ### 73.6 73.6 0.0
2011-Apr-07 Thu 0.455 ### 0.455 0.46 ### ### 0.0
2011-Apr-06 Wed 0.455 ### 0.45 ### ### ### 0.0
2011-Apr-05 Tue 0.45 0.455 0.445 0.45 3,025,728 1,361,577 ### ### 0.0
2011-Apr-04 Mon 0.45 0.455 0.45 0.45 ### ### 0.0
2011-Apr-01 Fri 0.46 0.46 0.455 0.455 204,886 ### 22.1 22.1 0.0
2011-Mar-31 Thu 0.455 0.46 0.45 0.455 66.6 66.6 0.0
2011-Mar-30 Wed 0.45 0.455 0.445 0.455 613,270 275,971 ### ### 0.0
2011-Mar-29 Tue 0.45 0.46 0.45 0.455 ### ### 0.0
2011-Mar-28 Mon ### ### 0.45 0.45 436,143 ### 13.5 13.5 0.0
2011-Mar-25 Fri 0.45 ### 0.445 0.46 178,875 ### ### ### 0.0
2011-Mar-24 Thu 0.47 0.47 ### ### 489,478 115,027 20.8 20.8 0.0
2011-Mar-23 Wed 0.47 0.47 0.455 0.47 618,559 286,083 70.5 70.5 ###
2011-Mar-22 Tue ### 0.47 0.445 0.47 79.4 79.4 ###
2011-Mar-21 Mon 0.44 0.46 0.44 0.46 89.5 89.5 0.0
2011-Mar-18 Fri 0.44 0.45 0.44 0.44 440,340 195,951 52.0 52.0 ###
2011-Mar-17 Thu 0.44 0.44 0.43 0.43 15.0 15.0 ###
2011-Mar-16 Wed 0.44 0.44 0.425 ### 12.1 12.1 0.0
2011-Mar-15 Tue 0.445 0.445 0.42 0.445 1,053,485 ### ### ### ###
2011-Mar-14 Mon 0.445 0.445 ### 0.44 42.3 42.3 ###
2011-Mar-11 Fri 0.46 0.46 0.45 0.45 19.5 19.5 0.0
2011-Mar-10 Thu ### ### 0.455 0.455 115,578 ### 36.7 36.7 0.0
2011-Mar-09 Wed 0.47 0.47 0.46 0.46 183,851 ### ### ### 0.0
2011-Mar-08 Tue ### 0.48 ### 0.47 809,459 194,270 ### ### ###
2011-Mar-07 Mon 0.47 0.47 ### 0.47 76.3 76.3 ###
2011-Mar-04 Fri 0.46 0.475 0.46 0.47 ### ### ###
2011-Mar-03 Thu ### 0.47 0.455 0.46 257,027 118,874 ### ### 0.0
2011-Mar-02 Wed 0.46 ### 0.45 0.455 27.5 27.5 0.0
2011-Mar-01 Tue 0.455 0.46 0.45 0.46 78.8 78.8 0.0
2011-Feb-28 Mon 0.47 0.47 0.46 0.46 19.9 19.9 0.0
2011-Feb-25 Fri 0.455 0.46 0.45 0.46 70.7 70.7 0.0
2011-Feb-24 Thu 0.455 ### 0.455 0.455 688,480 156,629 70.9 70.9 0.0
2011-Feb-23 Wed 0.46 ### 0.455 ### 730,841 ### 75.8 75.8 0.0
2011-Feb-22 Tue 0.46 ### 0.455 0.455 568,226 129,271 ### ### 0.0
2011-Feb-21 Mon 0.455 ### 0.45 ### 528,821 118,984 89.8 89.8 0.0
2011-Feb-18 Fri ### ### 0.455 0.46 ### ### 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 >>

Server processing from 2024-06-15 14:21:19 thru 2024-06-15 14:21:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000