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 Tue 24-Apr-30 09:56:57 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 3...

     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 .. Monday 29th April 2024
Latest price with VOLUME for APZ .. Monday 29th April 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
2023-Feb-17 Fri 1.85 ### 1.845 ### 62,181 ### 89.4 89.4 0.0
2023-Feb-16 Thu 1.85 1.85 1.85 1.85 1,441 ### 62.6 62.6 0.1
2023-Feb-15 Wed 1.85 1.85 1.85 1.85 75.4 75.4 0.1
2023-Feb-14 Tue 1.875 1.875 1.85 1.85 4,785 ### ### ### 0.1
2023-Feb-13 Mon 1.845 1.86 ### 1.86 21,026 19,554 ### ### 0.1
2023-Feb-10 Fri 1.88 1.88 ### 1.84 ### ### ###
2023-Feb-09 Thu 1.88 1.88 1.87 1.88 76.3 76.3 0.1
2023-Feb-08 Wed 1.88 ### 1.88 1.88 ### ### 0.1
2023-Feb-07 Tue 1.87 1.87 1.85 1.855 10,771 ### ### ### 0.1
2023-Feb-06 Mon ### ### 1.87 1.87 33.7 33.7 ###
2023-Feb-03 Fri ### ### 1.87 ### ### ### 0.0
2023-Feb-02 Thu 1.89 ### 1.89 1.89 3,225 3,047 69.0 69.0 ###
2023-Feb-01 Wed 1.88 1.88 1.88 1.88 6,871 ### 69.4 69.4 0.1
2023-Jan-31 Tue 1.88 1.88 1.88 1.88 ### ### 0.1
2023-Jan-30 Mon 1.885 1.89 1.87 1.87 ### ### ###
2023-Jan-27 Fri 1.87 1.875 1.85 1.87 131,185 ### 71.2 71.2 ###
2023-Jan-25 Wed 1.87 1.875 1.8675 1.87 34,388 64,348 73.3 73.3 ###
2023-Jan-24 Tue 1.83 1.89 ### ### 12,151 11,482 82.5 82.5 0.0
2023-Jan-23 Mon 1.875 1.88 1.83 1.88 ### ### 0.1
2023-Jan-20 Fri 1.83 1.83 1.8 1.825 36.1 36.1 ###
2023-Jan-19 Thu 1.85 1.85 ### 1.82 7,583 ### 23.5 23.5 ###
2023-Jan-18 Wed 1.83 1.85 ### 1.85 8,250 ### 79.8 79.8 0.1
2023-Jan-17 Tue 1.855 1.855 1.855 1.855 0 0.1
2023-Jan-16 Mon ### ### ### 1.855 18.2 18.2 0.1
2023-Jan-13 Fri 1.82 1.83 1.8 1.82 65.4 65.4 ###
2023-Jan-12 Thu 1.745 1.85 1.745 1.825 ### ### ###
2023-Jan-11 Wed 1.825 1.875 1.8 1.8 11,580 21,278 ### ### 0.1
2023-Jan-10 Tue ### ### ### ### 12,671 0 ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 16.2 16.2 0.0
2023-Jan-06 Fri 1.925 ### ### ### 58,657 0 ### ### 0.0
2023-Jan-05 Thu ### ### ### 1.925 ### ### 0.1
2023-Jan-04 Wed ### ### ### ### 61.4 61.4 0.0
2023-Jan-03 Tue ### ### ### ### 30,348 0 ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 96,325 0 77.8 77.8 0.0
2022-Dec-29 Thu 1.925 1.925 1.785 ### 38.0 38.0 0.0
2022-Dec-28 Wed ### ### ### ### 58,246 0 76.5 76.5 0.0
2022-Dec-23 Fri ### ### 1.88 ### 7,777 ### ### ### 0.0
2022-Dec-22 Thu 1.89 ### 1.87 1.87 54,121 ### 26.0 26.0 ###
2022-Dec-21 Wed 1.875 1.89 ### 1.89 99,072 93,623 ### ### ###
2022-Dec-20 Tue 1.85 1.885 1.85 1.875 34,581 64,580 ### ### ###
2022-Dec-19 Mon 1.86 ### 1.86 ### 4,822 4,484 73.3 73.3 0.0
2022-Dec-16 Fri 1.85 1.875 1.83 ### 70.9 70.9 0.0
2022-Dec-15 Thu ### 1.86 ### 1.85 87.3 87.3 0.1
2022-Dec-14 Wed 1.76 1.82 1.76 1.81 88.1 88.1 ###
2022-Dec-13 Tue 1.76 1.76 ### ### 1,845 1,623 27.5 27.5 0.0
2022-Dec-12 Mon 1.75 1.78 ### ### 9,577 8,523 ### ### 0.0
2022-Dec-09 Fri ### ### 1.71 1.71 3,847 3,289 23.6 23.6 0.1
2022-Dec-08 Thu 1.785 1.79 1.75 1.75 10,279 ### 26.2 26.2 0.1
2022-Dec-07 Wed 1.775 1.785 1.77 1.785 77.0 77.0 0.1
2022-Dec-06 Tue 1.745 1.775 1.71 1.775 ### ### ###
2022-Dec-05 Mon 1.755 1.78 1.7325 1.76 ### ### 0.1
2022-Dec-02 Fri 1.755 ### 1.755 1.77 ### ### ###
2022-Dec-01 Thu ### 1.755 ### 1.755 89.1 89.1 0.1
2022-Nov-30 Wed 1.7 1.7 1.6925 ### 72,974 123,782 29.3 29.3 0.0
2022-Nov-29 Tue ### ### ### 1.7 ### ### ###
2022-Nov-28 Mon ### ### ### 1.675 47,084 0 77.5 77.5 ###
2022-Nov-25 Fri ### ### 1.675 1.675 ### ### ###
2022-Nov-24 Thu 1.71 1.71 1.71 1.71 184 ### 71.3 71.3 0.1
2022-Nov-23 Wed 1.675 ### ### 1.675 71.3 71.3 ###
2022-Nov-22 Tue ### ### ### 1.675 35,385 0 91.0 91.0 ###
2022-Nov-21 Mon ### 1.645 ### ### 10,125 8,327 81.4 81.4 0.0
2022-Nov-18 Fri ### ### 1.625 ### 60,875 ### ### ### 0.0
2022-Nov-17 Thu ### ### 1.59 ### 43,320 ### ### ### 0.0
2022-Nov-16 Wed 1.585 ### 1.585 ### ### ### 0.0
2022-Nov-15 Tue ### ### 1.555 1.58 14.4 14.4 0.1
2022-Nov-14 Mon 1.59 1.59 1.58 1.59 242,289 384,028 70.5 70.5 ###
2022-Nov-11 Fri 1.575 ### 1.575 1.59 152,157 119,823 72.7 72.7 ###
2022-Nov-10 Thu 1.55 1.555 1.55 1.555 72.7 72.7 ###
2022-Nov-09 Wed 1.58 1.585 ### 1.54 426,455 ### 18.6 18.6 ###
2022-Nov-08 Tue 1.58 1.58 1.57 1.57 3,043 ### 33.4 33.4 0.1
2022-Nov-07 Mon 1.57 1.575 1.57 1.575 72.1 72.1 0.1
2022-Nov-04 Fri ### 1.57 1.54 1.57 142,050 220,887 63.7 63.7 0.1
2022-Nov-03 Thu 1.56 1.57 1.54 1.54 13,642 ### ### ### ###
2022-Nov-02 Wed ### 1.58 ### 1.54 17,558 13,870 ### ### ###
2022-Nov-01 Tue 1.575 1.58 1.575 1.58 59.3 59.3 0.1
2022-Oct-31 Mon ### ### ### ### 2,788 0 ### ### 0.0
2022-Oct-28 Fri 1.56 1.57 ### 1.53 30.1 30.1 ###
2022-Oct-27 Thu ### ### ### ### 0 0.0
2022-Oct-26 Wed 1.55 ### 1.54 ### ### ### 0.0
2022-Oct-25 Tue 1.54 1.54 1.54 1.54 70.6 70.6 ###
2022-Oct-24 Mon ### 1.545 ### 1.54 ### ### ###
2022-Oct-21 Fri 1.56 1.56 1.52 1.52 10,151 ### 16.5 16.5 0.1
2022-Oct-20 Thu 1.52 1.52 1.52 1.52 0 0.1
2022-Oct-19 Wed 1.52 ### 1.52 1.52 67.9 67.9 0.1
2022-Oct-18 Tue 1.52 1.53 1.5 1.5275 2,043 ### ### ### ###
2022-Oct-17 Mon 1.53 ### 1.5 1.5 ### ### 0.1
2022-Oct-14 Fri 1.58 ### ### ### 438,621 0 18.6 18.6 0.0
2022-Oct-13 Thu 1.55 1.55 1.52 1.54 115,349 ### ### ### ###
2022-Oct-12 Wed 1.58 1.58 1.54 1.54 21.6 21.6 ###
2022-Oct-11 Tue 1.54 1.58 1.54 1.58 5,458 ### ### ### 0.1
2022-Oct-10 Mon 1.58 ### 1.54 1.555 74,448 57,324 ### ### ###
2022-Oct-07 Fri 1.56 ### 1.56 1.57 77.0 77.0 0.1
2022-Oct-06 Thu 1.55 ### 1.53 ### 26,827 20,522 ### ### 0.0
2022-Oct-05 Wed 1.57 1.57 1.57 1.57 0 0.1
2022-Oct-04 Tue 1.59 1.59 1.55 1.57 22,855 35,882 19.6 19.6 0.1
2022-Oct-03 Mon 1.57 1.57 1.545 1.545 35.1 35.1 ###
2022-Sep-30 Fri ### 1.5775 1.55 1.57 70.2 70.2 0.1
2022-Sep-29 Thu 1.58 1.58 1.52 1.56 238,678 369,950 30.4 30.4 ###
2022-Sep-28 Wed 1.58 1.58 1.57 1.58 146,241 230,329 75.7 75.7 0.1
2022-Sep-27 Tue 1.585 ### 1.58 1.585 ### ### ###
2022-Sep-26 Mon 1.58 1.58 1.575 1.58 79.6 79.6 0.1
2022-Sep-23 Fri 1.58 ### 1.57 1.58 83.2 83.2 0.1
2022-Sep-21 Wed 1.58 1.585 1.58 1.58 77.5 77.5 0.1
2022-Sep-20 Tue 1.585 1.585 1.575 1.58 ### ### 0.1
2022-Sep-19 Mon ### ### 1.575 1.58 ### ### 0.1
2022-Sep-16 Fri ### ### ### ### 76.0 76.0 0.0
2022-Sep-15 Thu 1.655 ### ### ### 18.7 18.7 0.0
2022-Sep-14 Wed 1.7 1.7 ### ### 2,379 2,022 28.4 28.4 0.0
2022-Sep-13 Tue 1.655 1.655 1.655 1.655 0 0.1
2022-Sep-12 Mon 1.7 1.7 1.655 1.655 27,742 ### ### ### 0.1
2022-Sep-09 Fri ### ### 1.655 ### 71.8 71.8 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### 1.725 ### ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 52,276 0 ### ### 0.0
2022-Sep-05 Mon ### ### 1.59 ### 86.6 86.6 0.0
2022-Sep-02 Fri ### ### ### ### 9,077 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 11,126 0 ### ### 0.0
2022-Aug-31 Wed ### ### 1.54 1.59 1,856 1,429 28.7 28.7 ###
2022-Aug-30 Tue ### 1.655 1.59 1.655 10,746 ### ### ### 0.1
2022-Aug-29 Mon ### ### ### ### 24,940 0 88.9 88.9 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu ### 1.645 ### ### 2,787 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 0 0.0
2022-Aug-23 Tue ### ### ### ### 7 0 ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 16,279 0 ### ### 0.0
2022-Aug-19 Fri ### 1.74 ### ### 97,674 84,976 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed 1.585 1.585 1.585 1.585 ### ### ###
2022-Aug-16 Tue ### ### 1.57 1.57 16.1 16.1 0.1
2022-Aug-15 Mon ### ### 1.625 1.625 ### ### ###
2022-Aug-12 Fri ### ### 1.625 1.625 10,423 ### 32.1 32.1 ###
2022-Aug-11 Thu ### ### ### ### 67.1 67.1 0.0
2022-Aug-10 Wed 1.59 ### 1.57 1.625 85.8 85.8 ###
2022-Aug-09 Tue 1.5925 1.5925 1.5925 1.5925 ### ### ###
2022-Aug-08 Mon ### ### ### ### 3,821 0 ### ### 0.0
2022-Aug-05 Fri 1.54 1.54 1.54 1.54 0 ###
2022-Aug-04 Thu 1.55 1.55 1.53 1.54 34.1 34.1 ###
2022-Aug-03 Wed 1.575 ### ### ### 138,442 0 ### ### 0.0
2022-Aug-02 Tue 1.56 1.575 1.56 1.575 3,052 4,784 77.3 77.3 0.1
2022-Aug-01 Mon 1.53 1.55 1.53 ### ### ### 0.0
2022-Jul-29 Fri 1.51 1.53 1.51 1.53 74.9 74.9 ###
2022-Jul-28 Thu 1.585 1.585 1.51 1.52 ### ### 0.1
2022-Jul-27 Wed ### ### 1.51 ### ### ### 0.0
2022-Jul-26 Tue ### ### ### ### 521 0 68.9 68.9 0.0
2022-Jul-25 Mon 1.56 1.56 1.56 1.56 0 ###
2022-Jul-22 Fri 1.56 1.56 1.56 1.56 0 ###
2022-Jul-21 Thu 1.56 1.56 1.56 1.56 ### ### ###
2022-Jul-20 Wed 1.56 ### 1.56 1.56 3,654 2,850 ### ### ###
2022-Jul-19 Tue 1.575 1.575 1.56 1.56 58 ### 30.1 30.1 ###
2022-Jul-18 Mon 1.56 1.56 1.56 1.56 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 2024-04-30 09:56:57 thru 2024-04-30 09:56:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000