(APZ) ASPEN GROUP Daily Prices Page 24...


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
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 ###
2010-Jun-21 Mon 0.49 0.5 0.485 ### ### ### 0.0
2010-Jun-18 Fri 0.47 0.5 ### 0.5 3,700,028 ### 93.7 93.7 0.0
2010-Jun-17 Thu ### 0.48 0.46 0.48 ### ### 0.0
2010-Jun-16 Wed 0.45 0.46 0.445 0.46 2,462,847 ### 84.6 84.6 0.0
2010-Jun-15 Tue 0.45 0.45 ### 0.44 3,293,246 740,980 ### ### ###
2010-Jun-11 Fri 0.46 0.46 0.46 0.46 0 0.0
2010-Jun-10 Thu 0.46 0.46 0.46 0.46 0 0.0
2010-Jun-09 Wed 0.455 0.47 0.45 0.46 ### ### 0.0
2010-Jun-08 Tue 0.46 0.47 0.45 0.47 668,588 307,550 81.5 81.5 ###
2010-Jun-07 Mon 0.46 ### 0.45 0.455 32.7 32.7 0.0
2010-Jun-04 Fri 0.475 0.48 0.47 0.47 24.5 24.5 ###
2010-Jun-03 Thu 0.485 0.49 0.475 0.48 948,277 457,543 22.2 22.2 0.0
2010-Jun-02 Wed 0.475 0.485 0.475 0.48 593,382 284,823 84.0 84.0 0.0
2010-Jun-01 Tue 0.48 0.485 0.475 0.475 ### ### ###
2010-May-31 Mon 0.48 0.49 0.48 0.48 69.5 69.5 0.0
2010-May-28 Fri 0.47 0.49 0.47 0.48 395,750 ### ### ### 0.0
2010-May-27 Thu 0.46 0.47 0.46 0.46 729,644 339,284 62.0 62.0 0.0
2010-May-26 Wed 0.47 0.475 0.46 0.46 1,780,081 832,187 26.0 26.0 0.0
2010-May-25 Tue 0.475 0.475 0.46 0.46 744,082 347,858 ### ### 0.0
2010-May-24 Mon 0.47 0.48 0.455 0.475 68.7 68.7 ###
2010-May-21 Fri 0.46 0.46 0.445 0.46 3,262,645 1,476,346 58.1 58.1 0.0
2010-May-20 Thu 0.49 0.49 0.46 0.475 ### ### ###
2010-May-19 Wed ### 0.5 0.48 ### ### ### 0.0
2010-May-18 Tue 0.485 0.5 0.485 ### ### ### 0.0
2010-May-17 Mon ### ### 0.485 0.49 2,617,785 ### ### ### ###
2010-May-14 Fri ### ### 0.5 ### ### ### 0.0
2010-May-13 Thu 0.54 0.54 ### 0.54 ### ### 0.0
2010-May-12 Wed 0.54 0.54 ### 0.54 ### ### 0.0
2010-May-11 Tue 0.53 0.545 0.53 0.54 661,622 355,621 88.2 88.2 0.0
2010-May-10 Mon 0.525 0.53 ### 0.53 556,876 147,572 55.4 55.4 0.0
2010-May-07 Fri 0.53 ### 0.51 ### 56.7 56.7 0.0
2010-May-06 Thu ### 0.55 ### 0.55 1,801,286 495,353 ### ### ###
2010-May-05 Wed 0.54 0.54 0.52 ### 30.5 30.5 0.0
2010-May-04 Tue 0.54 0.56 0.54 0.55 ### ### ###
2010-May-03 Mon 0.55 0.555 0.53 0.54 27.2 27.2 0.0
2010-Apr-30 Fri 0.545 0.56 0.545 0.55 80.0 80.0 ###
2010-Apr-29 Thu ### 0.545 ### 0.545 89.0 89.0 0.0
2010-Apr-28 Wed 0.52 0.545 0.51 0.54 ### ### 0.0
2010-Apr-27 Tue 0.54 0.545 ### 0.54 1,442,782 393,158 ### ### 0.0
2010-Apr-23 Fri ### 0.545 ### 0.545 812,159 ### ### ### 0.0
2010-Apr-22 Thu 0.54 0.54 0.53 ### 1,938,377 ### ### ### 0.0
2010-Apr-21 Wed ### 0.54 ### 0.54 1,927,289 ### 72.4 72.4 0.0
2010-Apr-20 Tue ### 0.54 0.53 ### 466,655 ### 70.6 70.6 0.0
2010-Apr-19 Mon 0.545 0.545 0.53 0.53 ### ### 0.0
2010-Apr-16 Fri 0.54 0.545 0.54 0.545 5,369,056 ### ### ### 0.0
2010-Apr-15 Thu 0.52 ### 0.52 ### 2,238,822 ### 88.1 88.1 0.0
2010-Apr-14 Wed ### 0.52 0.51 ### 575,654 ### 67.2 67.2 0.0
2010-Apr-13 Tue 0.51 ### ### 0.51 78.8 78.8 ###
2010-Apr-12 Mon 0.5 0.51 ### 0.51 81.4 81.4 ###
2010-Apr-09 Fri 0.49 0.5 0.49 0.5 676,158 ### 80.1 80.1 0.0
2010-Apr-08 Thu ### 0.5 0.49 0.49 25.2 25.2 ###
2010-Apr-07 Wed ### ### ### 0.5 1,037,642 0 ### ### 0.0
2010-Apr-06 Tue 0.5 ### 0.5 0.5 442,780 ### 67.3 67.3 0.0
2010-Apr-01 Thu ### 0.51 0.5 ### 3,555,354 1,795,453 63.3 63.3 0.0
2010-Mar-31 Wed 0.5 0.51 0.5 ### ### ### 0.0
2010-Mar-30 Tue ### ### ### 0.5 5,491,722 0 ### ### 0.0
2010-Mar-29 Mon ### ### 0.49 0.5 ### ### 0.0
2010-Mar-26 Fri 0.5 ### 0.5 0.5 1,467,224 ### ### ### 0.0
2010-Mar-25 Thu 0.48 ### 0.48 0.5 93.1 93.1 0.0
2010-Mar-24 Wed ### ### 0.49 0.5 3,091,747 757,478 29.2 29.2 0.0
2010-Mar-23 Tue 0.5 0.51 0.5 ### 948,787 ### ### ### 0.0
2010-Mar-22 Mon ### 0.5 ### 0.5 673,982 ### 81.0 81.0 0.0
2010-Mar-19 Fri 0.5 ### 0.5 0.5 1,252,583 313,145 ### ### 0.0
2010-Mar-18 Thu ### 0.51 0.5 0.5 485,448 245,151 ### ### 0.0
2010-Mar-17 Wed ### 0.51 ### 0.51 88.4 88.4 ###
2010-Mar-16 Tue 0.5 0.5 0.49 ### 26.7 26.7 0.0
2010-Mar-15 Mon 0.5 0.5 ### 0.5 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu 0.51 0.51 0.5 0.51 74.3 74.3 ###
2010-Mar-10 Wed 0.51 ### 0.5 0.51 569,659 ### ### ### ###
2010-Mar-09 Tue 0.51 0.52 0.5 ### 1,835,443 936,075 76.6 76.6 0.0
2010-Mar-08 Mon 0.51 ### ### 0.51 71.3 71.3 ###
2010-Mar-05 Fri ### 0.51 0.5 ### 1,671,573 844,144 67.2 67.2 0.0
2010-Mar-04 Thu 0.49 ### 0.49 ### 2,282,627 559,243 ### ### 0.0
2010-Mar-03 Wed 0.49 ### 0.485 ### 74.9 74.9 0.0
2010-Mar-02 Tue 0.485 ### 0.485 ### 1,929,175 467,824 ### ### 0.0
2010-Mar-01 Mon ### ### 0.485 0.49 ### ### ###
2010-Feb-26 Fri 0.48 ### 0.47 0.49 2,810,971 660,578 ### ### ###
2010-Feb-25 Thu 0.485 ### 0.485 0.49 86.0 86.0 ###
2010-Feb-24 Wed 0.48 0.485 0.475 0.485 1,070,746 513,958 ### ### 0.0
2010-Feb-23 Tue 0.455 0.475 0.45 0.475 ### ### ###
2010-Feb-22 Mon 0.455 0.46 0.45 0.455 ### ### 0.0
2010-Feb-19 Fri 0.45 0.455 0.445 0.45 1,133,572 ### ### ### 0.0
2010-Feb-18 Thu 0.45 0.455 0.445 0.45 ### ### 0.0
2010-Feb-17 Wed 0.445 0.455 0.445 0.445 ### ### ###
2010-Feb-16 Tue 0.445 0.45 0.445 0.445 399,525 178,787 ### ### ###
2010-Feb-15 Mon 0.45 0.45 0.445 0.445 225,040 ### 29.7 29.7 ###
2010-Feb-12 Fri 0.45 0.45 0.44 0.45 68.8 68.8 0.0
2010-Feb-11 Thu 0.45 0.455 0.44 0.45 61.1 61.1 0.0
2010-Feb-10 Wed 0.45 0.455 0.445 0.45 1,225,372 ### 75.3 75.3 0.0
2010-Feb-09 Tue 0.445 0.455 0.44 0.45 812,259 363,485 80.2 80.2 0.0
2010-Feb-08 Mon 0.445 0.455 0.445 0.455 ### ### 0.0
2010-Feb-05 Fri 0.455 ### 0.425 0.45 886,744 ### ### ### 0.0
2010-Feb-04 Thu 0.47 0.475 ### ### 434,478 103,188 ### ### 0.0
2010-Feb-03 Wed 0.475 0.48 0.47 0.47 586,544 ### 28.6 28.6 ###
2010-Feb-02 Tue 0.48 0.48 0.475 0.475 ### ### ###
2010-Feb-01 Mon 0.475 0.485 0.475 0.475 959,741 460,675 ### ### ###
2010-Jan-29 Fri 0.48 0.48 0.475 0.475 285,387 136,272 ### ### ###
2010-Jan-28 Thu 0.47 0.48 0.47 0.48 292,281 ### ### ### 0.0
2010-Jan-27 Wed 0.475 0.475 0.47 0.475 318,041 150,274 ### ### ###
2010-Jan-25 Mon 0.475 0.48 0.475 0.48 69.6 69.6 0.0
2010-Jan-22 Fri 0.48 0.49 0.475 0.48 3,012,540 1,453,550 64.4 64.4 0.0
2010-Jan-21 Thu 0.485 0.5 0.48 0.5 92.3 92.3 0.0
2010-Jan-20 Wed 0.51 0.51 0.485 0.49 11.7 11.7 ###
2010-Jan-19 Tue 0.5 0.51 ### 0.5 415,985 106,076 ### ### 0.0
2010-Jan-18 Mon 0.51 0.51 ### 0.5 148,486 ### 17.9 17.9 0.0
2010-Jan-15 Fri ### ### ### 0.51 571,776 0 79.3 79.3 ###
2010-Jan-14 Thu ### 0.51 ### ### 1,547,075 ### ### ### 0.0
2010-Jan-13 Wed ### 0.51 ### 0.51 1,026,374 261,725 ### ### ###
2010-Jan-12 Tue ### 0.51 ### 0.51 ### ### ###
2010-Jan-11 Mon ### ### 0.5 ### ### ### 0.0
2010-Jan-08 Fri 0.49 0.5 0.49 0.5 776,221 384,229 ### ### 0.0
2010-Jan-07 Thu 0.48 ### 0.475 0.49 5,361,079 1,273,256 82.3 82.3 ###
2010-Jan-06 Wed 0.48 0.485 0.475 0.485 958,028 459,853 72.8 72.8 0.0
2010-Jan-05 Tue 0.47 0.48 0.47 0.48 79.6 79.6 0.0
2010-Jan-04 Mon 0.47 0.475 ### 0.47 889,672 ### 65.4 65.4 ###
2009-Dec-31 Thu 0.47 0.475 ### 0.47 388,126 92,179 64.1 64.1 ###
2009-Dec-30 Wed 0.47 0.475 ### 0.47 625,952 ### 72.0 72.0 ###
2009-Dec-29 Tue 0.48 0.48 ### 0.48 ### ### 0.0
2009-Dec-24 Thu 0.48 0.48 0.47 0.48 64.4 64.4 0.0
2009-Dec-23 Wed 0.49 0.49 0.48 0.485 ### ### 0.0
2009-Dec-22 Tue ### ### 0.49 ### 1,301,740 318,926 67.9 67.9 0.0
2009-Dec-21 Mon 0.485 0.5 0.48 0.49 79.5 79.5 ###
2009-Dec-18 Fri 0.48 ### ### 0.48 ### ### 0.0
2009-Dec-17 Thu 0.48 0.485 0.475 0.485 77.6 77.6 0.0
2009-Dec-16 Wed 0.48 0.485 0.48 0.48 102,421 ### ### ### 0.0
2009-Dec-15 Tue 0.48 0.49 0.475 0.485 75.5 75.5 0.0
2009-Dec-14 Mon 0.475 0.485 0.47 0.485 651,776 311,223 85.6 85.6 0.0
2009-Dec-11 Fri 0.49 ### 0.475 0.475 ### ### ###
2009-Dec-10 Thu 0.485 ### 0.48 0.48 249,226 ### ### ### 0.0
2009-Dec-09 Wed 0.49 0.49 0.475 0.485 704,786 340,059 29.9 29.9 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 06:24:02 thru 2024-06-15 06:24:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000