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 08:51:25 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 25...

     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
2009-Nov-11 Wed 0.54 0.545 0.54 0.545 74.6 74.6 0.0
2009-Nov-10 Tue 0.54 0.55 0.525 0.545 1,302,579 ### ### ### 0.0
2009-Nov-09 Mon 0.52 0.53 ### 0.53 ### ### 0.0
2009-Nov-06 Fri 0.51 0.525 0.51 0.52 ### ### 0.0
2009-Nov-05 Thu 0.52 0.525 0.5 ### 18.5 18.5 0.0
2009-Nov-04 Wed ### 0.525 0.51 ### 3,473,189 1,797,375 73.1 73.1 0.0
2009-Nov-03 Tue 0.51 0.52 0.51 0.52 84.7 84.7 0.0
2009-Nov-02 Mon 0.48 0.51 0.48 ### 91.2 91.2 0.0
2009-Oct-30 Fri 0.485 ### 0.485 0.51 92.3 92.3 ###
2009-Oct-29 Thu 0.49 0.49 0.45 0.47 3,334,028 ### ### ### ###
2009-Oct-28 Wed ### 0.52 0.5 ### 1,046,285 ### 32.2 32.2 0.0
2009-Oct-27 Tue ### 0.52 ### 0.52 909,451 236,457 ### ### 0.0
2009-Oct-26 Mon 0.52 0.52 ### ### 29.7 29.7 0.0
2009-Oct-23 Fri 0.525 0.525 ### ### 21.0 21.0 0.0
2009-Oct-22 Thu 0.51 0.525 0.51 0.525 87.2 87.2 0.0
2009-Oct-21 Wed 0.51 ### 0.5 0.51 1,337,626 ### 67.4 67.4 ###
2009-Oct-20 Tue 0.51 0.52 ### 0.51 ### ### ###
2009-Oct-19 Mon ### 0.53 0.51 0.51 828,959 431,058 33.1 33.1 ###
2009-Oct-16 Fri ### 0.54 ### ### 12.0 12.0 0.0
2009-Oct-15 Thu 0.53 0.55 0.53 0.54 1,398,374 755,121 81.5 81.5 0.0
2009-Oct-14 Wed 0.545 0.545 ### 0.53 1,269,542 345,950 13.1 13.1 0.0
2009-Oct-13 Tue 0.54 0.55 ### 0.545 ### ### 0.0
2009-Oct-12 Mon 0.54 0.55 0.53 0.54 3,166,945 1,710,150 ### ### 0.0
2009-Oct-09 Fri ### ### ### 0.53 3,814,120 0 85.3 85.3 0.0
2009-Oct-08 Thu ### 0.525 0.51 ### 3,125,541 ### 60.5 60.5 0.0
2009-Oct-07 Wed 0.485 0.525 0.485 ### ### ### 0.0
2009-Oct-06 Tue 0.48 0.485 0.48 0.48 74.7 74.7 0.0
2009-Oct-05 Mon 0.47 0.48 ### 0.475 524,579 ### ### ### ###
2009-Oct-02 Fri 0.47 0.49 ### 0.475 881,350 ### 78.9 78.9 ###
2009-Oct-01 Thu ### ### 0.46 0.49 1,611,054 370,542 ### ### ###
2009-Sep-30 Wed 0.475 ### 0.46 ### ### ### 0.0
2009-Sep-29 Tue 0.45 0.475 0.45 0.475 1,300,023 ### 93.1 93.1 ###
2009-Sep-28 Mon 0.47 0.47 0.42 0.45 ### ### 0.0
2009-Sep-25 Fri 0.47 0.485 0.455 0.47 2,173,082 1,021,348 ### ### ###
2009-Sep-24 Thu 0.49 0.49 ### 0.475 15.6 15.6 ###
2009-Sep-23 Wed 0.485 0.5 0.48 ### 1,525,029 ### ### ### 0.0
2009-Sep-22 Tue 0.485 0.485 0.46 0.48 31.1 31.1 0.0
2009-Sep-21 Mon 0.485 0.49 0.475 0.485 71.9 71.9 0.0
2009-Sep-18 Fri 0.49 0.49 0.47 0.485 2,820,474 1,353,827 ### ### 0.0
2009-Sep-17 Thu 0.485 0.5 0.485 0.485 1,135,655 ### ### ### 0.0
2009-Sep-16 Wed 0.46 0.48 0.46 0.48 3,644,089 1,712,721 88.4 88.4 0.0
2009-Sep-15 Tue 0.45 0.46 0.45 0.46 ### ### 0.0
2009-Sep-14 Mon 0.455 0.46 0.44 0.45 2,143,329 ### ### ### 0.0
2009-Sep-11 Fri 0.43 0.45 0.43 0.45 2,101,243 924,546 88.8 88.8 0.0
2009-Sep-10 Thu 0.445 0.445 ### ### 17.7 17.7 0.0
2009-Sep-09 Wed 0.44 0.445 ### 0.445 1,338,120 ### 77.0 77.0 ###
2009-Sep-08 Tue 0.425 0.44 0.425 0.44 ### ### ###
2009-Sep-07 Mon 0.45 0.45 0.42 0.425 ### ### ###
2009-Sep-04 Fri 0.43 0.445 0.425 0.44 ### ### ###
2009-Sep-03 Thu ### 0.425 ### 0.425 78.3 78.3 ###
2009-Sep-02 Wed 0.4 0.42 ### ### 4,351,023 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### 0.41 6,673,123 0 75.5 75.5 ###
2009-Aug-31 Mon 0.42 0.425 0.4 0.41 ### ### ###
2009-Aug-28 Fri ### 0.43 ### 0.4 ### ### 0.0
2009-Aug-27 Thu 0.325 ### 0.325 ### 3,361,322 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### 0.325 22.0 22.0 ###
2009-Aug-25 Tue ### ### ### ### 2,417,847 0 ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 1,604,682 0 66.0 66.0 0.0
2009-Aug-21 Fri 0.325 ### ### ### 38.1 38.1 0.0
2009-Aug-20 Thu 0.325 ### ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### 0.325 ### ### ###
2009-Aug-18 Tue ### ### ### ### 92.8 92.8 0.0
2009-Aug-17 Mon 0.285 ### 0.285 ### 3,575,953 509,573 ### ### 0.0
2009-Aug-14 Fri 0.28 0.29 0.275 0.28 4,630,523 1,308,122 ### ### ###
2009-Aug-13 Thu 0.28 0.29 0.27 0.27 6,198,427 1,735,559 11.4 11.4 ###
2009-Aug-12 Wed 0.285 0.285 0.27 0.28 ### ### ###
2009-Aug-11 Tue 0.28 0.29 0.28 0.285 78.0 78.0 ###
2009-Aug-10 Mon ### ### 0.28 0.285 13.5 13.5 ###
2009-Aug-07 Fri ### ### 0.29 ### 392,581 56,924 ### ### 0.0
2009-Aug-06 Thu 0.285 ### 0.285 ### 85.5 85.5 0.0
2009-Aug-05 Wed ### ### 0.285 0.29 3,226,876 459,829 ### ### ###
2009-Aug-04 Tue ### ### 0.29 ### 2,582,574 374,473 ### ### 0.0
2009-Aug-03 Mon ### ### 0.29 0.29 2,879,242 ### 20.8 20.8 ###
2009-Jul-31 Fri ### ### 0.29 0.29 1,984,883 ### ### ### ###
2009-Jul-30 Thu ### ### 0.29 ### 1,772,054 256,947 ### ### 0.0
2009-Jul-29 Wed 0.29 ### 0.29 ### 583,950 84,672 ### ### 0.0
2009-Jul-28 Tue ### ### 0.29 ### ### ### 0.0
2009-Jul-27 Mon ### ### 0.29 ### 23.8 23.8 0.0
2009-Jul-24 Fri ### ### 0.29 ### 25.9 25.9 0.0
2009-Jul-23 Thu ### ### 0.29 ### 1,711,451 ### ### ### 0.0
2009-Jul-22 Wed ### ### 0.29 ### 688,242 ### ### ### 0.0
2009-Jul-21 Tue ### ### 0.29 ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### 0.29 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 2,153,326 0 62.4 62.4 0.0
2009-Jul-14 Tue ### ### 0.285 ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### 0.29 ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### 0.29 0.29 626,647 ### 18.0 18.0 ###
2009-Jul-09 Thu ### ### ### ### 18.8 18.8 0.0
2009-Jul-08 Wed ### ### 0.29 ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 26.6 26.6 0.0
2009-Jul-06 Mon ### ### ### ### 571,127 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 6.1 6.1 0.0
2009-Jul-02 Thu ### ### ### 0.325 ### ### ###
2009-Jul-01 Wed 0.325 ### 0.325 ### ### ### 0.0
2009-Jun-30 Tue ### 0.345 0.325 ### 1,346,381 ### ### ### 0.0
2009-Jun-29 Mon 0.345 ### ### ### 33.2 33.2 0.0
2009-Jun-26 Fri 0.355 0.355 ### ### 977,249 ### 25.6 25.6 0.0
2009-Jun-25 Thu ### ### ### 0.355 1,850,858 0 75.9 75.9 0.0
2009-Jun-24 Wed ### ### 0.325 ### 1,903,120 309,257 ### ### 0.0
2009-Jun-23 Tue ### ### 0.325 ### 25.3 25.3 0.0
2009-Jun-22 Mon 0.355 ### ### ### 2,403,643 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### 0.345 0.325 ### 20.7 20.7 0.0
2009-Jun-17 Wed ### ### 0.325 ### 1,090,857 ### 83.0 83.0 0.0
2009-Jun-16 Tue ### ### ### ### 633,251 0 ### ### 0.0
2009-Jun-15 Mon 0.345 ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### 0.345 2,298,180 0 25.6 25.6 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed ### 0.345 ### ### 2,539,640 438,087 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 1,674,428 0 30.8 30.8 0.0
2009-Jun-05 Fri ### ### ### ### 4,768,751 0 77.2 77.2 0.0
2009-Jun-04 Thu ### ### ### ### 2,611,480 0 ### ### 0.0
2009-Jun-03 Wed ### 0.345 ### 0.345 93.0 93.0 0.0
2009-Jun-02 Tue ### 0.325 ### 0.325 1,897,250 ### ### ### ###
2009-Jun-01 Mon ### ### ### ### 960,986 0 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 704,440 0 ### ### 0.0
2009-May-28 Thu ### ### ### ### 1,594,742 0 8.8 8.8 0.0
2009-May-27 Wed ### 0.325 ### 0.325 89.8 89.8 ###
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### 1,624,452 0 ### ### 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu ### 0.345 ### ### ### ### 0.0
2009-May-20 Wed 0.355 0.355 0.355 0.355 0 0.0
2009-May-19 Tue 0.355 0.355 0.355 0.355 0 0.0
2009-May-18 Mon 0.355 0.355 0.355 0.355 0 0.0
2009-May-15 Fri 0.375 ### 0.355 0.355 323,774 ### ### ### 0.0
2009-May-14 Thu ### ### ### ### 8.2 8.2 0.0
2009-May-13 Wed 0.4 0.4 ### ### 522,942 104,588 5.1 5.1 0.0
2009-May-12 Tue ### 0.4 0.385 ### 786,388 308,657 ### ### 0.0
2009-May-11 Mon ### 0.41 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 389,372 0 ### ### 0.0
2009-May-07 Thu ### 0.425 0.41 0.41 ### ### ###
2009-May-06 Wed 0.41 0.41 0.4 0.4 248,346 100,580 ### ### 0.0
2009-May-05 Tue 0.4 ### ### 0.41 1,241,275 0 ### ### ###
2009-May-04 Mon ### ### 0.385 ### ### ### 0.0
2009-May-01 Fri ### 0.4 0.375 ### ### ### 0.0
2009-Apr-30 Thu ### ### 0.375 ### 246,479 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 938,547 0 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### 0.375 76.2 76.2 ###
2009-Apr-27 Mon ### ### ### ### 666,653 0 ### ### 0.0
2009-Apr-24 Fri 0.4 0.4 ### ### 2,325,988 ### ### ### 0.0
2009-Apr-23 Thu ### 0.41 ### 0.4 ### ### 0.0
2009-Apr-22 Wed ### 0.41 ### ### 15.3 15.3 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### 0.42 ### ### ### ### 0.0
2009-Apr-17 Fri ### 0.42 ### ### 69.5 69.5 0.0
2009-Apr-16 Thu ### 0.42 ### 0.4 509,085 ### 10.5 10.5 0.0
2009-Apr-15 Wed 0.41 0.42 ### ### 7.6 7.6 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 08:51:25 thru 2024-05-21 08:51:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000