Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 09:22:08 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 23...

     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
2011-Jan-20 Thu 0.48 0.48 0.47 0.48 1,881,656 893,786 75.0 75.0 0.0
2011-Jan-19 Wed 0.475 0.48 0.47 0.47 ### ### ###
2011-Jan-18 Tue 0.48 0.48 0.475 0.48 66.0 66.0 0.0
2011-Jan-17 Mon 0.475 0.48 0.47 0.48 ### ### 0.0
2011-Jan-14 Fri 0.475 0.48 0.47 0.475 ### ### ###
2011-Jan-13 Thu 0.475 0.48 0.475 0.48 246,684 ### 67.9 67.9 0.0
2011-Jan-12 Wed 0.48 0.48 0.47 0.475 21.8 21.8 ###
2011-Jan-11 Tue 0.48 0.48 0.475 0.48 ### ### 0.0
2011-Jan-10 Mon 0.48 0.485 0.48 0.48 299,981 144,740 ### ### 0.0
2011-Jan-07 Fri 0.485 0.485 0.475 0.475 19.8 19.8 ###
2011-Jan-06 Thu 0.485 0.485 0.48 0.485 252,320 121,744 ### ### 0.0
2011-Jan-05 Wed 0.48 0.485 0.48 0.485 ### ### 0.0
2011-Jan-04 Tue 0.485 0.485 0.48 0.485 413,984 199,747 65.7 65.7 0.0
2010-Dec-31 Fri 0.48 0.485 0.48 0.48 72.3 72.3 0.0
2010-Dec-30 Thu 0.475 0.49 0.475 0.485 81.7 81.7 0.0
2010-Dec-29 Wed 0.475 0.48 0.475 0.48 74.5 74.5 0.0
2010-Dec-24 Fri 0.48 0.48 0.475 0.48 ### ### 0.0
2010-Dec-23 Thu ### 0.49 ### 0.48 339,081 83,074 ### ### 0.0
2010-Dec-22 Wed 0.48 0.48 0.475 0.48 664,856 ### ### ### 0.0
2010-Dec-21 Tue 0.48 0.48 0.475 0.475 25.9 25.9 ###
2010-Dec-20 Mon 0.475 0.48 0.475 0.475 490,383 234,157 ### ### ###
2010-Dec-17 Fri 0.475 0.48 0.47 0.475 67.5 67.5 ###
2010-Dec-16 Thu 0.475 0.48 0.47 0.475 438,426 208,252 62.3 62.3 ###
2010-Dec-15 Wed 0.47 0.48 0.47 0.48 629,286 ### 83.0 83.0 0.0
2010-Dec-14 Tue ### 0.475 ### 0.475 154,851 36,777 ### ### ###
2010-Dec-13 Mon ### 0.475 ### ### ### ### 0.0
2010-Dec-10 Fri ### 0.47 ### ### ### ### 0.0
2010-Dec-09 Thu 0.47 0.47 ### 0.47 560,953 131,823 66.4 66.4 ###
2010-Dec-08 Wed 0.47 0.47 ### ### 1,821,642 428,085 27.4 27.4 0.0
2010-Dec-07 Tue ### 0.475 ### 0.47 76.0 76.0 ###
2010-Dec-06 Mon 0.47 0.47 0.46 ### 387,371 180,127 ### ### 0.0
2010-Dec-03 Fri 0.46 0.47 0.46 0.46 ### ### 0.0
2010-Dec-02 Thu 0.46 ### 0.455 0.455 24.8 24.8 0.0
2010-Dec-01 Wed ### ### 0.455 0.46 982,655 223,554 25.9 25.9 0.0
2010-Nov-30 Tue ### ### 0.46 ### ### ### 0.0
2010-Nov-29 Mon 0.47 0.47 ### ### 29.8 29.8 0.0
2010-Nov-26 Fri 0.47 0.47 ### ### ### ### 0.0
2010-Nov-25 Thu 0.47 0.47 ### 0.47 ### ### ###
2010-Nov-24 Wed 0.475 0.475 0.46 0.47 1,128,482 ### 20.7 20.7 ###
2010-Nov-23 Tue 0.47 0.475 ### 0.475 779,449 ### 84.9 84.9 ###
2010-Nov-22 Mon 0.475 0.475 0.47 0.47 909,722 429,843 ### ### ###
2010-Nov-19 Fri 0.475 0.475 0.47 0.475 7,349,644 ### 73.7 73.7 ###
2010-Nov-18 Thu 0.47 0.475 ### 0.47 4,368,144 ### 65.2 65.2 ###
2010-Nov-17 Wed 0.47 0.475 0.47 0.475 ### ### ###
2010-Nov-16 Tue 0.47 0.475 ### 0.47 73.4 73.4 ###
2010-Nov-15 Mon ### 0.47 ### 0.47 78.9 78.9 ###
2010-Nov-12 Fri 0.48 0.48 ### ### 13.2 13.2 0.0
2010-Nov-11 Thu 0.475 0.48 0.47 0.475 62.1 62.1 ###
2010-Nov-10 Wed 0.49 0.49 0.48 0.485 32.9 32.9 0.0
2010-Nov-09 Tue 0.48 0.485 0.48 0.485 113,648 ### ### ### 0.0
2010-Nov-08 Mon 0.49 0.49 0.475 0.485 ### ### 0.0
2010-Nov-05 Fri 0.48 0.49 0.475 0.49 81.7 81.7 ###
2010-Nov-04 Thu 0.48 0.48 0.475 0.48 ### ### 0.0
2010-Nov-03 Wed 0.475 0.48 0.47 0.48 110,950 ### 77.4 77.4 0.0
2010-Nov-02 Tue 0.475 0.48 0.475 0.48 878,753 ### ### ### 0.0
2010-Nov-01 Mon 0.48 0.48 0.475 0.48 206,187 98,454 65.3 65.3 0.0
2010-Oct-29 Fri 0.475 0.49 0.47 0.48 859,187 ### ### ### 0.0
2010-Oct-28 Thu 0.47 0.475 ### 0.475 74.4 74.4 ###
2010-Oct-27 Wed 0.47 0.475 ### 0.47 424,058 ### 77.8 77.8 ###
2010-Oct-26 Tue ### 0.47 0.46 0.47 233,440 108,549 79.7 79.7 ###
2010-Oct-25 Mon 0.46 ### 0.46 ### ### ### 0.0
2010-Oct-22 Fri 0.46 ### 0.455 0.46 697,872 ### ### ### 0.0
2010-Oct-21 Thu 0.455 0.46 0.455 0.46 1,266,847 579,582 76.3 76.3 0.0
2010-Oct-20 Wed 0.455 0.46 0.45 0.455 3,950,728 1,797,581 ### ### 0.0
2010-Oct-19 Tue 0.46 0.46 0.455 0.455 ### ### 0.0
2010-Oct-18 Mon 0.455 0.46 0.45 0.46 81.8 81.8 0.0
2010-Oct-15 Fri 0.455 0.46 0.445 0.455 2,271,344 1,027,783 ### ### 0.0
2010-Oct-14 Thu ### ### 0.45 0.46 1,072,385 241,286 ### ### 0.0
2010-Oct-13 Wed ### ### 0.455 0.46 ### ### 0.0
2010-Oct-12 Tue 0.45 ### 0.45 ### 1,788,749 ### 91.1 91.1 0.0
2010-Oct-11 Mon 0.45 0.455 0.45 0.455 430,482 ### ### ### 0.0
2010-Oct-08 Fri 0.45 0.455 0.445 0.45 575,747 259,086 63.0 63.0 0.0
2010-Oct-07 Thu 0.46 0.46 0.45 0.455 1,237,929 563,257 20.8 20.8 0.0
2010-Oct-06 Wed 0.455 0.46 0.455 0.455 ### ### 0.0
2010-Oct-05 Tue ### ### 0.455 0.46 4,040,327 919,174 25.9 25.9 0.0
2010-Oct-04 Mon 0.46 ### 0.46 ### ### ### 0.0
2010-Oct-01 Fri 0.455 0.46 0.45 0.455 ### ### 0.0
2010-Sep-30 Thu ### ### 0.45 0.45 ### ### 0.0
2010-Sep-29 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
2010-Sep-28 Tue 0.475 0.48 0.47 0.47 ### ### ###
2010-Sep-27 Mon ### 0.48 ### 0.475 134,540 32,289 ### ### ###
2010-Sep-24 Fri 0.48 0.48 0.47 0.475 245,389 116,559 23.4 23.4 ###
2010-Sep-23 Thu 0.48 0.48 0.475 0.475 1,640,459 ### ### ### ###
2010-Sep-22 Wed 0.48 0.485 0.475 0.48 1,662,447 797,974 ### ### 0.0
2010-Sep-21 Tue 0.48 0.48 ### 0.475 ### ### ###
2010-Sep-20 Mon 0.48 0.48 0.47 0.48 225,382 107,056 ### ### 0.0
2010-Sep-17 Fri 0.49 0.49 0.475 0.48 1,431,623 690,758 ### ### 0.0
2010-Sep-16 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2010-Sep-15 Wed 0.485 ### 0.48 ### 484,770 116,344 83.1 83.1 0.0
2010-Sep-14 Tue 0.485 0.485 0.48 0.48 173,571 83,748 23.6 23.6 0.0
2010-Sep-13 Mon 0.485 0.485 0.475 0.475 ### ### ###
2010-Sep-10 Fri 0.475 0.485 ### 0.485 496,076 ### ### ### 0.0
2010-Sep-09 Thu 0.475 0.48 0.475 0.48 264,647 ### 73.3 73.3 0.0
2010-Sep-08 Wed 0.47 0.48 0.47 0.475 384,524 182,648 79.7 79.7 ###
2010-Sep-07 Tue 0.47 0.48 0.47 0.475 151,422 71,925 79.5 79.5 ###
2010-Sep-06 Mon 0.475 0.475 0.47 0.475 63.6 63.6 ###
2010-Sep-03 Fri ### 0.475 0.46 ### 65.9 65.9 0.0
2010-Sep-02 Thu 0.47 0.475 ### 0.47 71.8 71.8 ###
2010-Sep-01 Wed 0.47 0.47 0.46 0.47 59.3 59.3 ###
2010-Aug-31 Tue 0.455 0.47 0.45 0.47 302,974 ### 89.5 89.5 ###
2010-Aug-30 Mon 0.455 0.46 0.45 0.455 ### ### 0.0
2010-Aug-27 Fri 0.45 0.46 0.445 0.455 1,148,650 ### ### ### 0.0
2010-Aug-26 Thu 0.445 0.455 0.44 0.45 368,622 164,958 ### ### 0.0
2010-Aug-25 Wed 0.445 0.455 0.445 0.45 582,978 262,340 83.1 83.1 0.0
2010-Aug-24 Tue 0.455 0.455 0.445 0.45 31.7 31.7 0.0
2010-Aug-23 Mon ### ### 0.45 0.45 12.5 12.5 0.0
2010-Aug-20 Fri 0.46 ### 0.45 0.46 508,928 ### ### ### 0.0
2010-Aug-19 Thu 0.46 0.46 0.455 0.455 47,922 21,924 22.2 22.2 0.0
2010-Aug-18 Wed 0.46 ### 0.45 ### ### ### 0.0
2010-Aug-17 Tue 0.455 ### 0.455 ### 82.3 82.3 0.0
2010-Aug-16 Mon 0.46 ### 0.45 0.455 ### ### 0.0
2010-Aug-13 Fri 0.46 ### 0.46 0.46 115,978 26,674 ### ### 0.0
2010-Aug-12 Thu 0.45 0.46 0.445 0.46 792,184 ### 84.9 84.9 0.0
2010-Aug-11 Wed ### 0.47 0.455 0.46 38.0 38.0 0.0
2010-Aug-10 Tue 0.47 0.47 0.46 0.46 ### ### 0.0
2010-Aug-09 Mon 0.47 0.47 0.46 0.47 257,886 ### 61.3 61.3 ###
2010-Aug-06 Fri 0.47 0.47 ### 0.47 66.6 66.6 ###
2010-Aug-05 Thu 0.485 0.485 0.47 0.47 ### ### ###
2010-Aug-04 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2010-Aug-03 Tue 0.49 ### 0.48 0.48 264,982 ### ### ### 0.0
2010-Aug-02 Mon 0.48 0.49 0.48 0.49 82.5 82.5 ###
2010-Jul-30 Fri 0.48 0.48 0.475 0.48 619,226 295,680 ### ### 0.0
2010-Jul-29 Thu 0.46 0.47 0.46 ### 494,771 ### 76.7 76.7 0.0
2010-Jul-28 Wed 0.46 0.485 0.46 0.46 426,927 201,723 66.0 66.0 0.0
2010-Jul-27 Tue 0.455 ### 0.455 0.46 815,074 185,429 81.0 81.0 0.0
2010-Jul-26 Mon 0.46 0.46 0.45 0.455 ### ### 0.0
2010-Jul-23 Fri 0.455 0.46 0.45 0.45 21.0 21.0 0.0
2010-Jul-22 Thu 0.455 0.455 0.45 0.45 510,143 ### ### ### 0.0
2010-Jul-21 Wed 0.455 0.455 0.45 0.45 22.3 22.3 0.0
2010-Jul-20 Tue 0.455 0.46 0.455 0.455 618,385 ### ### ### 0.0
2010-Jul-19 Mon 0.455 0.46 0.45 0.455 611,676 ### ### ### 0.0
2010-Jul-16 Fri 0.455 0.46 0.45 0.455 354,586 ### ### ### 0.0
2010-Jul-15 Thu ### ### 0.445 0.45 416,350 ### 9.6 9.6 0.0
2010-Jul-14 Wed ### 0.47 ### ### 524,487 123,254 64.7 64.7 0.0
2010-Jul-13 Tue ### 0.47 ### 0.47 723,080 169,923 82.3 82.3 ###
2010-Jul-12 Mon 0.46 ### 0.455 ### ### ### 0.0
2010-Jul-09 Fri 0.46 ### 0.455 0.46 65.2 65.2 0.0
2010-Jul-08 Thu 0.46 ### 0.46 0.46 70.4 70.4 0.0
2010-Jul-07 Wed ### ### 0.455 0.455 2,451,475 ### ### ### 0.0
2010-Jul-06 Tue 0.445 ### 0.445 ### 364,670 ### ### ### 0.0
2010-Jul-05 Mon 0.45 0.455 0.445 0.445 26.5 26.5 ###
2010-Jul-02 Fri 0.445 0.455 0.445 0.445 70.8 70.8 ###
2010-Jul-01 Thu 0.45 ### 0.445 0.445 ### ### ###
2010-Jun-30 Wed 0.455 0.46 0.445 0.45 26.1 26.1 0.0
2010-Jun-29 Tue 0.46 ### 0.46 0.46 ### ### 0.0
2010-Jun-28 Mon 0.46 ### 0.455 0.46 1,279,046 290,982 80.7 80.7 0.0
2010-Jun-25 Fri 0.455 0.475 0.455 0.46 649,948 302,225 ### ### 0.0
2010-Jun-24 Thu ### 0.47 0.46 0.46 408,455 ### 29.9 29.9 0.0
2010-Jun-23 Wed 0.485 0.485 0.47 0.47 ### ### ###
2010-Jun-22 Tue 0.49 0.49 0.47 0.49 76.8 76.8 ###


<< 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 09:22:08 thru 2024-05-21 09:22:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000