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 12:42:23 PM 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 26...

     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-Apr-14 Tue ### 0.425 ### 0.41 847,123 ### ### ### ###
2009-Apr-09 Thu 0.375 ### 0.375 0.385 1,052,046 197,258 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 4.9 4.9 0.0
2009-Apr-07 Tue 0.41 0.41 0.4 ### 1,980,850 802,244 ### ### 0.0
2009-Apr-06 Mon 0.42 0.43 ### ### ### ### 0.0
2009-Apr-03 Fri 0.485 0.49 0.4 ### ### ### 0.0
2009-Apr-02 Thu 0.48 0.5 0.455 0.455 2,082,879 994,574 ### ### 0.0
2009-Apr-01 Wed 0.44 0.51 0.43 0.46 89.2 89.2 0.0
2009-Mar-31 Tue ### 0.42 0.375 0.41 ### ### ###
2009-Mar-30 Mon ### ### ### ### 1,282,449 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 825,985 0 95.1 95.1 0.0
2009-Mar-26 Thu ### ### ### ### 612,887 0 90.9 90.9 0.0
2009-Mar-25 Wed ### ### ### ### 2.8 2.8 0.0
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon ### 0.325 ### 0.325 ### ### ###
2009-Mar-20 Fri 0.325 0.325 ### ### 3,245,446 527,384 ### ### 0.0
2009-Mar-19 Thu ### 0.325 ### ### 3,230,823 ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 1,996,841 0 ### ### 0.0
2009-Mar-17 Tue ### ### 0.29 ### 8.3 8.3 0.0
2009-Mar-16 Mon 0.285 ### 0.28 ### ### ### 0.0
2009-Mar-13 Fri 0.28 0.29 0.27 0.27 10.2 10.2 ###
2009-Mar-12 Thu ### ### 0.26 ### 1,198,428 ### ### ### 0.0
2009-Mar-11 Wed 0.28 0.28 0.26 ### ### ### 0.0
2009-Mar-10 Tue 0.25 0.27 0.25 0.27 1,325,729 344,689 ### ### ###
2009-Mar-09 Mon 0.27 0.27 0.25 0.25 6.1 6.1 0.0
2009-Mar-06 Fri 0.275 0.275 ### 0.245 ### ### 0.0
2009-Mar-05 Thu 0.28 0.285 0.275 0.275 24.3 24.3 ###
2009-Mar-04 Wed 0.285 0.29 0.28 0.28 1,083,920 ### 23.9 23.9 ###
2009-Mar-03 Tue 0.28 0.285 0.27 0.285 ### ### ###
2009-Mar-02 Mon 0.29 ### 0.28 0.28 446,042 62,445 ### ### ###
2009-Feb-27 Fri 0.29 ### 0.285 0.285 ### ### ###
2009-Feb-26 Thu ### ### 0.285 0.285 9.9 9.9 ###
2009-Feb-25 Wed ### ### ### ### 281,775 0 ### ### 0.0
2009-Feb-24 Tue 0.29 ### 0.285 0.285 592,872 84,484 ### ### ###
2009-Feb-23 Mon ### ### 0.29 0.29 ### ### ###
2009-Feb-20 Fri ### 0.325 0.29 ### 1,207,240 371,226 13.1 13.1 0.0
2009-Feb-19 Thu ### ### ### ### 23.2 23.2 0.0
2009-Feb-18 Wed 0.26 ### 0.255 ### 97.8 97.8 0.0
2009-Feb-17 Tue 0.275 0.28 ### ### 299,452 41,923 19.2 19.2 0.0
2009-Feb-16 Mon 0.29 0.29 0.28 0.28 15.6 15.6 ###
2009-Feb-13 Fri ### ### 0.29 0.29 773,244 112,120 4.9 4.9 ###
2009-Feb-12 Thu ### ### ### ### 757,640 0 67.1 67.1 0.0
2009-Feb-11 Wed ### ### 0.29 ### 910,440 ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 0.29 ### 422,041 ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 613,457 0 ### ### 0.0
2009-Feb-06 Fri 0.285 ### 0.285 ### 419,789 ### ### ### 0.0
2009-Feb-05 Thu ### ### 0.285 0.285 2,056,951 ### 13.0 13.0 ###
2009-Feb-04 Wed ### ### 0.29 ### 2,946,070 427,180 3.7 3.7 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 0.375 0.375 ### 0.355 455,971 ### 10.9 10.9 0.0
2009-Jan-30 Fri 0.375 ### ### ### 72.7 72.7 0.0
2009-Jan-29 Thu ### ### ### ### 200,052 0 ### ### 0.0
2009-Jan-28 Wed 0.375 ### ### ### 181,075 0 ### ### 0.0
2009-Jan-27 Tue ### ### ### 0.375 ### ### ###
2009-Jan-23 Fri 0.4 0.4 ### 0.375 ### ### ###
2009-Jan-22 Thu 0.43 0.43 ### ### 651,942 ### ### ### 0.0
2009-Jan-21 Wed ### 0.42 ### ### 1,108,776 232,842 ### ### 0.0
2009-Jan-20 Tue 0.44 0.44 ### 0.42 18.2 18.2 ###
2009-Jan-19 Mon ### 0.43 ### 0.43 52,659 11,321 89.6 89.6 ###
2009-Jan-16 Fri 0.425 0.43 ### ### 161,626 34,749 ### ### 0.0
2009-Jan-15 Thu 0.44 0.44 ### 0.425 424,484 93,386 ### ### ###
2009-Jan-14 Wed 0.44 0.44 0.43 ### 318,378 ### 23.9 23.9 0.0
2009-Jan-13 Tue 0.44 0.44 0.43 0.44 ### ### ###
2009-Jan-12 Mon 0.44 0.44 0.43 0.44 ### ### ###
2009-Jan-09 Fri 0.44 0.44 ### 0.44 366,844 ### ### ### ###
2009-Jan-08 Thu ### 0.44 ### ### ### ### 0.0
2009-Jan-07 Wed 0.445 0.445 ### 0.44 23.9 23.9 ###
2009-Jan-06 Tue 0.45 0.455 0.43 0.44 ### ### ###
2009-Jan-05 Mon 0.455 0.455 0.44 0.45 30.8 30.8 0.0
2009-Jan-02 Fri 0.44 0.455 0.425 0.44 464,148 204,225 63.4 63.4 ###
2008-Dec-31 Wed 0.44 0.445 0.43 0.44 175,251 76,672 ### ### ###
2008-Dec-30 Tue 0.425 0.43 0.42 0.42 651,970 277,087 15.9 15.9 ###
2008-Dec-29 Mon 0.43 0.445 0.42 0.42 ### ### ###
2008-Dec-24 Wed 0.42 0.42 0.41 0.42 63.7 63.7 ###
2008-Dec-23 Tue 0.42 0.42 ### 0.4 1,306,370 ### 13.0 13.0 0.0
2008-Dec-22 Mon 0.46 0.46 ### 0.42 ### ### ###
2008-Dec-19 Fri 0.44 0.445 0.42 0.42 ### ### ###
2008-Dec-18 Thu 0.455 0.455 ### 0.44 2,119,942 482,286 15.8 15.8 ###
2008-Dec-17 Wed 0.48 ### 0.455 0.46 491,287 ### 17.1 17.1 0.0
2008-Dec-16 Tue ### 0.51 0.475 0.475 358,626 176,623 10.2 10.2 ###
2008-Dec-15 Mon 0.53 0.54 ### ### ### ### 0.0
2008-Dec-12 Fri 0.54 0.55 0.53 0.54 ### ### 0.0
2008-Dec-11 Thu 0.54 0.545 ### 0.54 152,948 41,678 ### ### 0.0
2008-Dec-10 Wed 0.545 0.55 0.54 0.545 299,643 ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### 0.545 0.545 641,383 174,776 18.7 18.7 0.0
2008-Dec-08 Mon 0.57 0.57 0.55 0.555 ### ### ###
2008-Dec-05 Fri 0.555 0.57 0.55 0.56 ### ### ###
2008-Dec-04 Thu ### 0.57 0.555 0.56 39.9 39.9 ###
2008-Dec-03 Wed 0.57 0.57 0.555 0.56 623,420 350,673 31.8 31.8 ###
2008-Dec-02 Tue 0.57 0.57 0.55 0.555 23.1 23.1 ###
2008-Dec-01 Mon 0.59 ### 0.57 0.57 19.6 19.6 ###
2008-Nov-28 Fri 0.59 ### 0.57 0.57 808,386 ### 15.1 15.1 ###
2008-Nov-27 Thu ### ### 0.575 0.575 520,544 149,656 ### ### ###
2008-Nov-26 Wed 0.55 ### 0.55 0.58 ### ### ###
2008-Nov-25 Tue 0.56 0.585 0.54 0.545 ### ### 0.0
2008-Nov-24 Mon 0.53 ### 0.51 0.51 665,175 ### 23.5 23.5 ###
2008-Nov-21 Fri 0.43 0.5 0.41 0.49 1,593,675 725,122 ### ### ###
2008-Nov-20 Thu 0.44 0.44 0.42 0.43 438,473 188,543 36.5 36.5 ###
2008-Nov-19 Wed 0.49 0.5 ### 0.44 9.9 9.9 ###
2008-Nov-18 Tue 0.5 0.5 0.48 0.485 33.9 33.9 0.0
2008-Nov-17 Mon 0.55 0.55 ### ### 251,921 69,278 ### ### 0.0
2008-Nov-14 Fri ### ### 0.55 0.55 5.6 5.6 ###
2008-Nov-13 Thu ### 0.645 0.57 0.57 995,475 604,751 ### ### ###
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 38.8 38.8 0.0
2008-Nov-10 Mon ### ### ### 0.645 ### ### ###
2008-Nov-07 Fri ### 0.72 ### ### 582,955 ### 20.6 20.6 0.0
2008-Nov-06 Thu 0.72 0.72 ### ### 11.5 11.5 0.0
2008-Nov-05 Wed 0.76 0.775 0.725 0.73 14.9 14.9 0.1
2008-Nov-04 Tue 0.725 0.75 0.72 0.73 415,447 305,353 69.2 69.2 0.1
2008-Nov-03 Mon 0.71 0.78 ### ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 466,284 0 88.8 88.8 0.0
2008-Oct-30 Thu 0.625 ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### 784,078 0 6.2 6.2 0.0
2008-Oct-28 Tue ### 0.685 0.59 ### ### ### 0.0
2008-Oct-27 Mon 0.76 0.77 ### ### 634,126 ### 3.9 3.9 0.0
2008-Oct-24 Fri 0.85 0.855 0.75 0.75 658,541 528,479 ### ### ###
2008-Oct-23 Thu 0.85 0.885 0.81 0.81 ### ### 0.1
2008-Oct-22 Wed ### ### 0.845 0.85 522,688 ### ### ### ###
2008-Oct-21 Tue 0.89 ### 0.89 ### 71.6 71.6 0.0
2008-Oct-20 Mon 0.86 ### 0.85 0.88 82.3 82.3 0.1
2008-Oct-17 Fri ### ### ### ### 0 0.0
2008-Oct-16 Thu ### ### ### ### 0 0.0
2008-Oct-15 Wed ### ### ### ### 0 0.0
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 483,487 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 132,754 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 77.9 77.9 0.0
2008-Oct-06 Mon ### ### ### ### 53,624 0 96.4 96.4 0.0
2008-Oct-03 Fri ### ### ### ### 13.9 13.9 0.0
2008-Oct-02 Thu ### 1.155 ### 1.125 573,670 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 141,356 0 80.6 80.6 0.0
2008-Sep-30 Tue ### ### 1 ### 88.8 88.8 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 1.055 1.125 321,558 169,621 ### ### ###
2008-Sep-25 Thu ### 1.145 1.075 ### 366,722 ### ### ### 0.0
2008-Sep-24 Wed 1.175 1.2 ### ### 14.9 14.9 0.0
2008-Sep-23 Tue ### 1.21 ### 1.21 278,482 168,481 91.9 91.9 ###
2008-Sep-22 Mon ### 1.21 ### ### 27.4 27.4 0.0
2008-Sep-19 Fri 1.155 1.2 1.155 1.155 290,587 ### 58.8 58.8 0.1
2008-Sep-18 Thu ### ### ### ### 563,483 0 34.5 34.5 0.0
2008-Sep-17 Wed ### 1.185 ### ### 865,052 512,543 ### ### 0.0
2008-Sep-16 Tue 1.155 1.155 ### ### 330,951 191,124 28.3 28.3 0.0
2008-Sep-15 Mon 1.2 1.2 ### 1.125 14.7 14.7 ###
2008-Sep-12 Fri 1.21 1.21 1.185 1.2 1,567,779 ### ### ### 0.1
2008-Sep-11 Thu ### 1.22 1.175 1.21 ### ### ###
2008-Sep-10 Wed ### 1.21 ### ### 1,164,554 704,555 ### ### 0.0
2008-Sep-09 Tue 1.22 1.22 ### ### 537,359 327,788 ### ### 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 12:42:23 thru 2024-05-21 12:42:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000