(APZ) ASPEN GROUP Daily Prices Page 33...
TOC    Company Info for APZ    Limits
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 14th June 2024 Latest price with VOLUME for APZ .. Friday 14th June 2024
APZ is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for APZ    Bottom
End of day Prices (full format), 150 Days for (APZ) ASPEN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-Feb-28 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| ###
| ###
| 0.21
| 0.21
| 316,578
| 33,240
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| 0.22
| 0.21
| ###
| 251,354
| 54,041
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 0.21
| 0.21
| 462,255
| ###
| 19.9
| 19.9
| ### |
2005-Feb-22 Tue
| 0.21
| ###
| 0.21
| 0.21
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| ###
| ###
| 0.21
| 0.21
| 1,113,841
| 116,953
| 14.6
| 14.6
| ### |
2005-Feb-17 Thu
| 0.22
| 0.22
| ###
| 0.22
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 0.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 450,448
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 0.22
| 0.22
| ###
| ###
| 637,444
| ###
| 16.2
| 16.2
| 0.0 |
2005-Feb-11 Fri
| 0.225
| 0.225
| ###
| 0.22
|
|
| 12.7
| 12.7
| 0.0 |
2005-Feb-10 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 360,376
| 81,985
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.22
| 0.225
| ###
| 0.225
|
|
| 88.0
| 88.0
| ### |
2005-Feb-04 Fri
| ###
| 0.225
| ###
| 0.22
| 710,448
| 79,925
| 88.3
| 88.3
| 0.0 |
2005-Feb-03 Thu
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 0.22
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 233,451
| 0
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| 0.22
| 0.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.22
| 0.22
| ###
| ###
| 1,038,786
| ###
| 13.7
| 13.7
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| 15.5
| 15.5
| 0.0 |
2005-Jan-24 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 72.4
| 72.4
| ### |
2005-Jan-19 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 5.5
| 5.5
| 0.0 |
2005-Jan-13 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 32,649
| 7,427
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| ###
| 0.225
| 0.23
|
|
| 13.6
| 13.6
| ### |
2005-Jan-11 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.23
| ###
| 0.23
| 0.23
| 211,370
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 0.24
| ###
| ###
| 380,926
| ###
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| 0.24
| ###
| 0.24
| 345,454
| 41,454
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 0.24
| ###
| 0.23
| 358,077
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 88.4
| 88.4
| ### |
2004-Dec-30 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 11.0
| 11.0
| ### |
2004-Dec-29 Wed
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2004-Dec-23 Thu
| 0.22
| 0.225
| ###
| 0.22
| 190,145
| ###
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.22
| 0.22
| ###
| 0.22
| 7,534,926
| 828,841
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.225
| 0.23
| 0.225
| 0.225
| 333,520
| 75,875
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.5
| 7.5
| 0.0 |
2004-Dec-17 Fri
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| 94.3
| 94.3
| ### |
2004-Dec-14 Tue
| 0.21
| ###
| 0.21
| ###
| 1,027,850
| 107,924
| 89.3
| 89.3
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 0.21
| 0.21
| 213,355
| ###
| 16.7
| 16.7
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2004-Dec-08 Wed
| 0.22
| 0.22
| ###
| ###
| 628,622
| 69,148
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.21
| 0.22
| 0.21
| ###
| 584,356
| ###
| 89.5
| 89.5
| 0.0 |
2004-Dec-06 Mon
| ###
| 0.21
| ###
| 0.21
| 591,177
| 62,073
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.2
| ###
| 0.2
| 0.2
| 379,247
| 37,924
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-01 Wed
| ###
| 0.2
| ###
| 0.2
| 9,347,654
| ###
| 89.0
| 89.0
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 0.2
| 0.2
| 1,302,522
| 130,252
| 16.8
| 16.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 0.2
| ###
| 801,951
| ###
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.21
| 0.21
| ###
| ###
| 4,849,473
| ###
| 12.9
| 12.9
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 230,027
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Nov-22 Mon
| 0.2
| ###
| 0.2
| ###
| 616,946
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 13.1
| 13.1
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.2
| 0.2
| ###
| 0.2
| 113,541
| 11,354
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 0.2
| 0.21
| 0.2
| 0.2
| 10,730,250
| ###
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 45,988
| ###
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 0.2
| 0.2
| ###
| 0.2
| 214,350
| ###
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 248,629
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.2
| 0.2
| ###
| ###
| 141,389
| ###
| 14.0
| 14.0
| 0.0 |
2004-Oct-28 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 0.2
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.2
| 0.2
| ###
| 0.2
| 507,850
| 50,785
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 91.5
| 91.5
| 0.0 |
2004-Oct-13 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 86.7
| 86.7
| 0.0 |
2004-Oct-12 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| 0.2
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 331,588
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 0.185
| ###
| 2,955,955
| 273,425
| 88.6
| 88.6
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 239,855
| 0
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 86,784
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 34,327
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2004-Sep-20 Mon
| 0.2
| 0.2
| ###
| 0.2
| 1,305,884
| 130,588
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 0.2
| ###
| ###
| 0.2
| 634,350
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| 0.2
| ###
| 0.2
| 509,778
| 50,977
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 196,379
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.2
| 0.2
| ###
| ###
| 583,325
| ###
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.2
| 0.2
| ###
| 0.2
| 930,225
| 93,022
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,263,487
| 0
| 94.9
| 94.9
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 0.175
| ###
| 94,880
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2004-Sep-06 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 0.175
| ###
| 0.175
| 0.175
| 281,774
| 24,655
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| 0.175
| ###
| 0.175
| 1,815,420
| 158,849
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 809,374
| 141,640
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 14.2
| 14.2
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 0.175
| ###
| 0.175
| 0.175
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 0.175
| ###
| 0.175
| ###
| 471,428
| 41,249
| 89.9
| 89.9
| 0.0 |
2004-Aug-23 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 0.175
| 0.175
| 201,285
| ###
| 8.7
| 8.7
| 0.0 |
2004-Aug-19 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.175
| ###
| ###
| 0.175
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2004-Aug-16 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| 94.2
| 94.2
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 0.175
| 0.175
| 312,184
| ###
| 10.3
| 10.3
| 0.0 |
2004-Aug-12 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 0.175
| 0.175
| ###
| ###
| 571,389
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 252,778
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.175
| ###
| 0.175
| 0.175
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 0.175
| ###
| 129,126
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.175
| ###
| 0.175
| 0.175
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| 0.175
| ###
| 0.175
| 0.175
| 371,087
| 32,470
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-15 19:30:49 thru 2024-06-15 19:30:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|