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 02:43:21 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 37...

     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 7th 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
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
2007-Dec-11 Tue ### 2.73 ### 2.72 ### ### 0.2
2007-Dec-10 Mon ### ### ### ### 100,746 0 ### ### 0.0
2007-Dec-07 Fri 2.7 2.7 ### ### 27.8 27.8 0.0
2007-Dec-06 Thu 2.75 2.75 ### ### 507,959 698,443 ### ### 0.0
2007-Dec-05 Wed 2.81 2.81 2.7 2.72 ### ### 0.2
2007-Dec-04 Tue 2.87 2.87 2.75 2.8 18.0 18.0 0.2
2007-Dec-03 Mon 2.75 2.87 ### 2.86 92.5 92.5 0.2
2007-Nov-30 Fri ### 2.74 ### 2.74 360,557 ### ### ### 0.2
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### 2.7 ### ### 179,925 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 49,750 0 32.5 32.5 0.0
2007-Nov-23 Fri 2.7 2.7 ### ### 463,487 ### ### ### 0.0
2007-Nov-22 Thu 2.7 2.7 ### ### 40.1 40.1 0.0
2007-Nov-21 Wed ### 2.7 ### 2.7 89,440 120,744 ### ### 0.2
2007-Nov-20 Tue 2.71 2.84 ### ### 27.5 27.5 0.0
2007-Nov-19 Mon 2.72 2.72 ### 2.71 68,850 ### ### ### ###
2007-Nov-16 Fri 2.72 2.77 ### ### 332,540 ### 22.6 22.6 0.0
2007-Nov-15 Thu 2.74 2.74 ### ### 679,272 ### 21.7 21.7 0.0
2007-Nov-14 Wed 2.76 2.76 2.71 2.73 ### ### ###
2007-Nov-13 Tue 2.8 2.81 ### 2.7 12.3 12.3 0.2
2007-Nov-12 Mon ### ### 2.8 2.82 1,208,978 ### ### ### ###
2007-Nov-09 Fri 2.85 ### 2.82 ### 1,360,079 ### 88.9 88.9 0.0
2007-Nov-08 Thu ### 2.84 ### 2.8 93.7 93.7 0.2
2007-Nov-07 Wed 2.75 2.8 ### 2.79 ### ### ###
2007-Nov-06 Tue ### 2.8 ### 2.72 ### ### 0.2
2007-Nov-05 Mon ### 2.7 ### ### ### ### 0.0
2007-Nov-02 Fri ### 2.7 ### ### 415,779 ### 67.9 67.9 0.0
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 231,678 0 ### ### 0.0
2007-Oct-29 Mon 2.71 2.71 ### ### 154,225 208,974 22.4 22.4 0.0
2007-Oct-26 Fri ### 2.71 ### 2.7 ### ### 0.2
2007-Oct-25 Thu 2.51 ### 2.51 ### 96.8 96.8 0.0
2007-Oct-24 Wed ### ### 2.55 2.55 186,480 ### 11.5 11.5 0.2
2007-Oct-23 Tue ### 2.72 ### ### 107,126 ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 34.1 34.1 0.0
2007-Oct-19 Fri 2.8 2.8 ### ### 1,054,055 1,475,677 8.0 8.0 0.0
2007-Oct-18 Thu 2.75 2.8 ### 2.75 ### ### ###
2007-Oct-17 Wed 2.7 2.79 2.7 2.77 ### ### 0.2
2007-Oct-16 Tue 2.75 2.79 2.7 2.75 201,244 ### 66.6 66.6 ###
2007-Oct-15 Mon 2.8 2.82 2.75 2.8 143,541 ### ### ### 0.2
2007-Oct-12 Fri ### 2.76 ### 2.75 200,175 276,241 84.5 84.5 ###
2007-Oct-11 Thu 2.8 2.84 2.7 2.7 9.1 9.1 0.2
2007-Oct-10 Wed 2.83 2.87 2.8 2.82 ### ### ###
2007-Oct-09 Tue 2.77 2.81 2.72 2.8 318,052 ### 77.9 77.9 0.2
2007-Oct-08 Mon 2.82 2.82 2.74 2.8 29.5 29.5 0.2
2007-Oct-05 Fri 2.8 2.82 2.79 2.82 115,720 ### 69.6 69.6 ###
2007-Oct-04 Thu 2.79 2.82 2.77 2.8 240,058 ### ### ### 0.2
2007-Oct-03 Wed 2.75 2.88 2.75 2.82 ### ### ###
2007-Oct-02 Tue 2.75 2.79 2.75 2.76 72.4 72.4 0.2
2007-Oct-01 Mon 2.8 2.8 2.75 2.8 104,371 289,629 ### ### 0.2
2007-Sep-28 Fri 2.74 2.8 2.72 2.8 79.2 79.2 0.2
2007-Sep-27 Thu 2.71 2.75 2.71 2.74 72.4 72.4 0.2
2007-Sep-26 Wed ### 2.75 ### 2.71 ### ### ###
2007-Sep-25 Tue ### 2.73 ### 2.7 ### ### 0.2
2007-Sep-24 Mon 2.7 2.75 ### ### ### ### 0.0
2007-Sep-21 Fri ### 2.7 ### 2.7 ### ### 0.2
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### 2.58 ### 1,084,122 ### ### ### 0.0
2007-Sep-17 Mon 2.73 2.75 ### 2.7 27.5 27.5 0.2
2007-Sep-14 Fri ### 2.85 ### 2.78 86.7 86.7 0.2
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 2.59 ### 2.59 ### ### ### 0.0
2007-Sep-11 Tue 2.5 2.59 2.5 2.54 ### ### ###
2007-Sep-10 Mon 2.42 2.55 2.41 2.5 106,527 264,186 89.5 89.5 0.2
2007-Sep-07 Fri 2.5 2.58 2.5 2.53 ### ### ###
2007-Sep-06 Thu 2.5 2.59 2.5 2.57 ### ### ###
2007-Sep-05 Wed 2.53 2.53 2.5 2.5 340,151 855,479 28.6 28.6 0.2
2007-Sep-04 Tue 2.53 2.53 2.47 2.47 599,549 1,498,872 17.2 17.2 ###
2007-Sep-03 Mon 2.53 2.53 2.44 2.46 ### ### 0.2
2007-Aug-31 Fri 2.51 2.54 2.44 2.54 64.3 64.3 ###
2007-Aug-30 Thu 2.54 2.54 2.5 2.5 23,551 59,348 ### ### 0.2
2007-Aug-29 Wed 2.5 2.54 2.43 2.45 ### ### 0.2
2007-Aug-28 Tue 2.4 ### 2.4 2.5 ### ### 0.2
2007-Aug-27 Mon 2.27 2.44 2.27 2.43 ### ### ###
2007-Aug-24 Fri 2.24 2.24 ### 2.24 70.0 70.0 ###
2007-Aug-23 Thu 2.25 2.29 2.21 2.25 656,984 ### 60.1 60.1 ###
2007-Aug-22 Wed 2.28 2.28 2.22 2.24 288,627 ### 25.0 25.0 ###


<< 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 14:43:21 thru 2024-06-11 14:43:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000