Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jun-04 03:22:57 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 29...

     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 .. Tuesday 3rd June 2025
Latest price with VOLUME for APZ .. Tuesday 3rd June 2025

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 3.55 ### ###


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 38 39 Next >>


End of day Prices (full format),

150 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-18 Fri ### ### ### 1.045 354,049 0 ### ### 0.1
2008-Jul-17 Thu ### ### 1.025 1.045 525,487 ### 34.3 34.3 0.1
2008-Jul-16 Wed ### ### ### ### 111,743 0 ### ### 0.0
2008-Jul-15 Tue 1.045 ### ### 1.045 150,146 0 81.1 81.1 0.1
2008-Jul-14 Mon ### ### ### ### 723,382 0 4.6 4.6 0.0
2008-Jul-11 Fri ### ### ### ### 21.4 21.4 0.0
2008-Jul-10 Thu ### ### ### ### 209,157 0 85.1 85.1 0.0
2008-Jul-09 Wed ### ### ### ### 380,349 0 16.2 16.2 0.0
2008-Jul-08 Tue ### 1.085 ### ### ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 371,956 0 ### ### 0.0
2008-Jul-04 Fri 1.185 1.185 ### 1.085 887,345 525,751 2.8 2.8 0.1
2008-Jul-03 Thu 1.2 1.21 ### ### ### ### 0.0
2008-Jul-02 Wed ### 1.24 1.2 1.24 129,352 ### 82.2 82.2 0.1
2008-Jul-01 Tue 1.25 1.26 1.24 1.24 71,750 89,687 35.2 35.2 0.1
2008-Jun-30 Mon 1.24 1.25 1.23 1.24 870,757 ### ### ### 0.1
2008-Jun-27 Fri 1.24 1.255 ### 1.24 371,224 232,943 ### ### 0.1
2008-Jun-26 Thu 1.28 1.28 1.23 1.24 525,270 ### ### ### 0.1
2008-Jun-25 Wed 1.22 ### 1.2 ### 753,640 452,184 92.8 92.8 0.0
2008-Jun-24 Tue 1.2 1.25 ### 1.24 347,745 217,340 86.2 86.2 0.1
2008-Jun-23 Mon 1.25 1.25 ### 1.25 73.4 73.4 ###
2008-Jun-20 Fri ### ### 1.25 1.25 33.1 33.1 ###
2008-Jun-19 Thu 1.26 1.275 ### ### 193,783 ### ### ### 0.0
2008-Jun-18 Wed ### ### 1.245 1.27 10.7 10.7 ###
2008-Jun-17 Tue ### ### ### 1.345 80.3 80.3 ###
2008-Jun-16 Mon ### 1.385 ### ### 58,583 ### 11.7 11.7 0.0
2008-Jun-13 Fri 1.375 ### 1.345 ### 295,783 ### 41.1 41.1 0.0
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed 1.4 1.4 ### 1.4 13,556 9,489 ### ### ###
2008-Jun-10 Tue 1.4 1.4 1.375 1.4 77.9 77.9 ###
2008-Jun-06 Fri ### 1.425 ### 1.4 525,655 374,529 ### ### ###
2008-Jun-05 Thu ### 1.45 ### ### 182,756 ### 80.3 80.3 0.0
2008-Jun-04 Wed 1.375 1.4 ### ### 74.1 74.1 0.0
2008-Jun-03 Tue 1.4 1.4 ### 1.4 188,581 ### ### ### ###
2008-Jun-02 Mon 1.41 1.42 1.4 1.41 73.2 73.2 ###
2008-May-30 Fri 1.49 1.49 1.44 1.44 115,258 168,852 ### ### 0.1
2008-May-29 Thu 1.385 1.47 ### 1.425 1,178,576 866,253 ### ### ###
2008-May-28 Wed 1.42 1.42 1.375 1.4 309,680 432,777 ### ### ###
2008-May-27 Tue 1.43 1.45 ### ### 69,448 50,349 32.0 32.0 0.0
2008-May-26 Mon 1.44 1.47 1.43 1.45 ### ### ###
2008-May-23 Fri 1.45 ### 1.44 1.44 ### ### 0.1
2008-May-22 Thu 1.475 1.485 1.45 1.46 ### ### 0.1
2008-May-21 Wed 1.47 1.475 1.455 1.46 29.5 29.5 0.1
2008-May-20 Tue ### ### 1.445 1.47 365,959 ### 25.8 25.8 ###
2008-May-19 Mon 1.5 1.5 1.43 1.47 376,174 ### ### ### ###
2008-May-16 Fri 1.54 1.545 1.47 1.47 405,375 ### 8.5 8.5 ###
2008-May-15 Thu 1.59 1.59 ### 1.545 393,473 ### 13.6 13.6 ###
2008-May-14 Wed 1.56 ### 1.54 1.59 516,285 ### 79.7 79.7 ###
2008-May-13 Tue ### ### ### ### 203,986 0 20.4 20.4 0.0
2008-May-12 Mon 1.53 ### 1.53 1.58 71,679 ### 85.5 85.5 0.1
2008-May-09 Fri 1.54 1.555 1.52 1.545 ### ### ###
2008-May-08 Thu 1.545 ### 1.53 1.555 555,775 ### ### ### ###
2008-May-07 Wed ### 1.55 ### 1.55 97,625 75,659 ### ### ###
2008-May-06 Tue 1.56 1.57 1.525 1.53 20.8 20.8 ###
2008-May-05 Mon 1.5 1.575 1.49 1.57 ### ### 0.1
2008-May-02 Fri 1.54 1.54 1.48 ### 282,576 426,689 13.7 13.7 0.0
2008-May-01 Thu 1.51 ### 1.49 1.5 596,528 ### ### ### 0.1
2008-Apr-30 Wed 1.46 1.53 1.45 1.5 ### ### 0.1
2008-Apr-29 Tue 1.49 1.53 1.46 1.475 638,622 ### 29.6 29.6 0.1
2008-Apr-28 Mon 1.45 1.51 1.45 1.49 ### ### ###
2008-Apr-24 Thu 1.45 1.5 1.42 1.45 ### ### ###
2008-Apr-23 Wed 1.45 1.485 1.42 1.45 66.4 66.4 ###
2008-Apr-22 Tue ### ### 1.45 ### 7.2 7.2 0.0
2008-Apr-21 Mon ### ### 1.525 ### 642,479 ### 27.7 27.7 0.0
2008-Apr-18 Fri 1.685 1.685 ### ### ### ### 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 1.56 ### 663,746 517,721 82.5 82.5 0.0
2008-Apr-15 Tue ### 1.72 1.58 ### 65.5 65.5 0.0
2008-Apr-14 Mon 1.685 1.72 ### 1.7 ### ### ###
2008-Apr-11 Fri 1.7 1.73 ### 1.73 ### ### ###
2008-Apr-10 Thu 1.75 1.75 ### 1.72 821,829 ### 29.4 29.4 0.1
2008-Apr-09 Wed 1.8 1.8 1.74 1.75 335,489 ### ### ### 0.1
2008-Apr-08 Tue 1.8 ### 1.74 1.8 1,159,751 1,008,983 ### ### 0.1
2008-Apr-07 Mon 1.72 ### ### ### 89.8 89.8 0.0
2008-Apr-04 Fri 1.71 ### ### 1.72 998,676 0 65.2 65.2 0.1
2008-Apr-03 Thu ### 1.74 1.685 1.72 413,344 707,851 ### ### 0.1
2008-Apr-02 Wed 1.73 1.77 ### ### 25.7 25.7 0.0
2008-Apr-01 Tue 1.655 1.77 ### 1.72 1,233,859 ### 89.8 89.8 0.1
2008-Mar-31 Mon ### 1.685 1.56 1.685 83.6 83.6 ###
2008-Mar-28 Fri ### ### 1.5 ### 165,053 123,789 ### ### 0.0
2008-Mar-27 Thu ### ### 1.5 ### 407,348 ### 63.3 63.3 0.0
2008-Mar-26 Wed ### ### ### 1.58 ### ### 0.1
2008-Mar-25 Tue ### ### ### ### 349,728 0 ### ### 0.0
2008-Mar-20 Thu 1.275 ### 1.24 ### 83.5 83.5 0.0
2008-Mar-19 Wed ### ### 1.29 ### ### ### 0.0
2008-Mar-18 Tue ### ### 1.25 ### 1,363,682 ### ### ### 0.0
2008-Mar-17 Mon ### ### 1.24 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 386,787 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 1.45 ### ### 1,017,441 737,644 ### ### 0.0
2008-Mar-11 Tue ### ### ### 1.385 380,774 0 ### ### 0.1
2008-Mar-10 Mon 1.48 1.48 ### ### ### ### 0.0
2008-Mar-07 Fri 1.5 1.5 1.45 1.475 ### ### 0.1
2008-Mar-06 Thu 1.48 1.52 1.46 ### ### ### 0.0
2008-Mar-05 Wed 1.525 1.53 1.45 1.48 ### ### 0.1
2008-Mar-04 Tue 1.55 1.55 ### 1.51 28.5 28.5 0.1
2008-Mar-03 Mon 1.58 1.59 1.52 1.52 ### ### 0.1
2008-Feb-29 Fri ### ### 1.58 ### 1,657,548 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 1,201,025 0 35.5 35.5 0.0
2008-Feb-27 Wed ### ### 1.57 ### 2,636,928 2,069,988 23.8 23.8 0.0
2008-Feb-26 Tue ### ### 1.58 ### 269,926 213,241 ### ### 0.0
2008-Feb-25 Mon ### 1.685 1.56 1.585 175,954 285,485 ### ### ###
2008-Feb-22 Fri ### 1.685 1.57 1.57 623,671 1,015,024 18.3 18.3 0.1
2008-Feb-21 Thu ### 1.7 1.57 ### 81.2 81.2 0.0
2008-Feb-20 Wed ### ### ### ### 40.6 40.6 0.0
2008-Feb-19 Tue ### ### 1.56 1.58 77,470 60,426 ### ### 0.1
2008-Feb-18 Mon 1.74 1.74 ### ### 5.7 5.7 0.0
2008-Feb-15 Fri 1.725 1.74 1.7 1.72 ### ### 0.1
2008-Feb-14 Thu 1.77 1.8 1.73 1.755 124,359 ### ### ### 0.1
2008-Feb-13 Wed 1.74 1.78 1.72 1.74 74.0 74.0 0.1
2008-Feb-12 Tue 1.77 1.78 1.71 1.73 24.7 24.7 ###
2008-Feb-11 Mon 1.78 1.78 1.71 1.72 240,880 ### ### ### 0.1
2008-Feb-08 Fri 1.78 1.785 1.72 1.78 65.7 65.7 0.1
2008-Feb-07 Thu 1.81 1.82 1.75 1.78 28.0 28.0 0.1
2008-Feb-06 Wed ### 1.8 1.755 ### 74.3 74.3 0.0
2008-Feb-05 Tue 1.85 1.89 1.76 ### ### ### 0.0
2008-Feb-04 Mon ### ### 1.85 ### 139,054 128,624 70.4 70.4 0.0
2008-Feb-01 Fri 1.85 ### 1.81 ### 113,941 ### ### ### 0.0
2008-Jan-31 Thu 1.85 1.85 1.8 1.84 268,122 489,322 34.6 34.6 ###
2008-Jan-30 Wed ### ### 1.84 1.86 140,950 129,674 34.9 34.9 0.1
2008-Jan-29 Tue ### ### 1.85 ### 589,349 545,147 18.6 18.6 0.0
2008-Jan-25 Fri 1.79 2 1.75 2 258,724 ### 95.2 95.2 0.1
2008-Jan-24 Thu 1.775 ### 1.7 1.75 782,125 ### 28.5 28.5 0.1
2008-Jan-23 Wed 1.755 1.885 1.75 1.78 ### ### 0.1
2008-Jan-22 Tue 1.85 1.85 1.72 1.72 401,029 ### 39.7 39.7 0.1
2008-Jan-21 Mon ### ### 1.85 1.86 ### ### 0.1
2008-Jan-18 Fri ### ### 1.825 ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 193,947 0 20.4 20.4 0.0
2008-Jan-16 Wed ### ### ### 2 82.3 82.3 0.1
2008-Jan-15 Tue 1.975 ### 1.975 ### ### ### 0.0
2008-Jan-14 Mon ### ### 1.88 ### 1,007,726 ### ### ### 0.0
2008-Jan-11 Fri 2.25 2.25 ### ### 4.1 4.1 0.0
2008-Jan-10 Thu 2.21 2.21 ### 2.21 511,421 565,120 ### ### 0.2
2008-Jan-09 Wed ### 2.2 ### 2.2 ### ### 0.2
2008-Jan-08 Tue 2.25 2.25 ### ### 572,427 643,980 20.6 20.6 0.0
2008-Jan-07 Mon 2.24 2.27 2.2 2.25 1,322,929 2,956,746 79.5 79.5 ###
2008-Jan-04 Fri 2.26 2.28 2.25 2.27 ### ### 0.2
2008-Jan-03 Thu 2.28 ### 2.24 2.25 ### ### ###
2008-Jan-02 Wed ### ### 2.21 2.25 196,827 ### ### ### ###
2007-Dec-31 Mon ### ### 2.25 ### 362,579 ### ### ### 0.0
2007-Dec-28 Fri ### ### 2.25 ### 20,521 23,086 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 88.5 88.5 0.0
2007-Dec-24 Mon ### ### 2.24 ### 206,087 ### 10.1 10.1 0.0
2007-Dec-21 Fri 2.25 ### ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 2.2 ### ### ### ### 0.0
2007-Dec-18 Tue 2.25 2.25 ### ### ### ### 0.0
2007-Dec-17 Mon 2.44 2.51 ### ### 18.8 18.8 0.0
2007-Dec-14 Fri 2.56 2.57 2.41 2.45 1,001,543 2,493,842 12.8 12.8 0.2
2007-Dec-13 Thu ### ### 2.56 ### 13.5 13.5 0.0
2007-Dec-12 Wed ### 2.7 2.46 ### 212,025 547,024 ### ### 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 38 39 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 2025-06-04 15:22:57 thru 2025-06-04 15:22:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000