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-Jun-11 09:28:22 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 32...

     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 11th June 2024
Latest price with VOLUME for APZ .. Friday 7th 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 38 39 40 41 42 43 44 45 46 47 48 49 Next >>


End of day Prices (full format),

113 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
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
2009-Dec-08 Tue 0.49 ### 0.49 0.49 1,366,759 334,855 ### ### ###
2009-Dec-07 Mon ### ### 0.49 ### ### ### 0.0
2009-Dec-04 Fri 0.5 0.51 ### 0.51 2,373,672 605,286 ### ### ###
2009-Dec-03 Thu 0.51 ### ### 0.5 984,350 0 18.7 18.7 0.0
2009-Dec-02 Wed ### ### 0.485 ### 92.0 92.0 0.0
2009-Dec-01 Tue 0.49 ### 0.49 ### ### ### 0.0
2009-Nov-30 Mon 0.49 0.5 0.49 0.49 ### ### ###
2009-Nov-27 Fri 0.5 0.51 ### 0.51 981,558 ### 88.5 88.5 ###
2009-Nov-26 Thu 0.5 0.51 0.5 0.51 406,846 205,457 ### ### ###
2009-Nov-25 Wed 0.5 ### ### 0.5 ### ### 0.0
2009-Nov-24 Tue ### ### 0.49 0.5 ### ### 0.0
2009-Nov-23 Mon 0.51 ### 0.48 ### 4,719,642 ### 12.0 12.0 0.0
2009-Nov-20 Fri 0.53 0.53 0.51 ### 2,288,720 ### ### ### 0.0
2009-Nov-19 Thu 0.52 ### ### 0.53 708,756 0 ### ### 0.0
2009-Nov-18 Wed 0.55 0.55 0.52 0.525 1,504,973 ### 8.7 8.7 0.0
2009-Nov-17 Tue ### 0.575 ### 0.55 3,854,878 1,108,277 90.6 90.6 ###
2009-Nov-16 Mon 0.545 0.545 ### ### 1,534,121 418,047 17.6 17.6 0.0
2009-Nov-13 Fri 0.54 0.545 0.54 0.545 ### ### 0.0
2009-Nov-12 Thu 0.545 0.545 ### 0.54 ### ### 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 40 41 42 43 44 45 46 47 48 49 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 2024-06-11 21:28:22 thru 2024-06-11 21:28:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000