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 08:19:14 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 40...

     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
2006-Sep-27 Wed ### 1.73 1.7 1.73 ### ### ###
2006-Sep-26 Tue 1.71 ### ### 1.71 71.5 71.5 0.1
2006-Sep-25 Mon ### 1.725 1.7 1.7 384,376 658,243 ### ### ###
2006-Sep-22 Fri 1.73 1.73 ### 1.7 1,151,171 ### 15.3 15.3 ###
2006-Sep-21 Thu 1.685 1.73 1.685 1.7 132,527 226,289 ### ### ###
2006-Sep-20 Wed 1.72 1.73 1.71 1.73 ### ### ###
2006-Sep-19 Tue ### 1.72 ### 1.7 88.2 88.2 ###
2006-Sep-18 Mon ### ### ### ### 59,650 0 ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 86,871 0 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### 1.645 ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 92,480 0 27.5 27.5 0.0
2006-Sep-11 Mon ### 1.75 ### 1.7 1,196,684 ### 87.4 87.4 ###
2006-Sep-08 Fri ### 1.7 ### ### 62,872 53,441 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 643,576 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### 75.2 75.2 0.0
2006-Sep-05 Tue ### ### 1.625 ### 21.4 21.4 0.0
2006-Sep-04 Mon ### 1.7 ### ### 95.5 95.5 0.0
2006-Sep-01 Fri 1.57 ### 1.57 ### 71,658 56,251 ### ### 0.0
2006-Aug-31 Thu 1.55 1.58 1.55 1.56 646,553 1,011,855 67.6 67.6 ###
2006-Aug-30 Wed 1.52 1.54 1.52 1.54 79.7 79.7 ###
2006-Aug-29 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2006-Aug-28 Mon 1.51 1.55 1.51 ### 379,928 581,289 ### ### 0.0
2006-Aug-25 Fri ### 1.51 ### 1.51 62.4 62.4 0.1
2006-Aug-24 Thu 1.5 ### ### ### 74.4 74.4 0.0
2006-Aug-23 Wed 1.49 1.49 1.49 1.49 63,540 94,674 64.3 64.3 ###
2006-Aug-22 Tue 1.51 1.51 1.49 1.5 133,253 199,879 26.7 26.7 0.1
2006-Aug-21 Mon 1.51 1.51 1.51 1.51 143,244 ### ### ### 0.1
2006-Aug-18 Fri ### ### 1.51 1.51 163,958 123,788 ### ### 0.1
2006-Aug-17 Thu ### ### 1.51 1.51 ### ### 0.1
2006-Aug-16 Wed ### ### 1.51 ### 335,056 ### ### ### 0.0
2006-Aug-15 Tue 1.51 1.52 1.51 1.51 77.8 77.8 0.1
2006-Aug-14 Mon 1.52 1.525 1.51 1.52 251,944 382,325 68.2 68.2 0.1
2006-Aug-11 Fri 1.55 1.55 1.51 1.52 ### ### 0.1
2006-Aug-10 Thu 1.51 1.56 1.5 1.56 ### ### ###
2006-Aug-09 Wed 1.5 1.51 1.5 1.51 79.4 79.4 0.1
2006-Aug-08 Tue 1.52 1.54 1.52 ### 552,685 ### ### ### 0.0
2006-Aug-07 Mon 1.51 1.52 1.51 1.52 ### ### 0.1
2006-Aug-04 Fri 1.53 1.53 1.5 1.5 83,622 126,687 ### ### 0.1
2006-Aug-03 Thu 1.51 1.53 1.5 1.53 237,445 359,729 ### ### ###
2006-Aug-02 Wed 1.5 1.5 1.46 1.47 18.7 18.7 ###
2006-Aug-01 Tue 1.52 1.52 1.5 1.5 ### ### 0.1
2006-Jul-31 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2006-Jul-28 Fri 1.48 1.5 1.47 1.5 ### ### 0.1
2006-Jul-27 Thu 1.455 1.48 1.45 1.48 158,755 232,576 74.9 74.9 0.1
2006-Jul-26 Wed 1.46 1.46 1.45 1.455 42.3 42.3 ###
2006-Jul-25 Tue 1.44 ### 1.44 1.46 1,519,770 ### 82.4 82.4 0.1
2006-Jul-24 Mon 1.45 1.47 1.44 1.44 34.8 34.8 0.1
2006-Jul-21 Fri 1.475 1.475 1.45 1.47 ### ### ###
2006-Jul-20 Thu 1.42 1.475 1.42 1.475 ### ### 0.1
2006-Jul-19 Wed ### 1.425 1.41 1.42 78,154 110,783 ### ### ###
2006-Jul-18 Tue 1.43 1.45 ### ### 21.9 21.9 0.0
2006-Jul-17 Mon 1.48 1.48 1.45 1.45 210,575 ### ### ### ###
2006-Jul-14 Fri 1.49 1.49 1.485 1.485 124,024 184,485 43.3 43.3 ###
2006-Jul-13 Thu 1.49 1.5 1.48 1.5 ### ### 0.1
2006-Jul-12 Wed 1.49 1.5 1.49 ### 69.8 69.8 0.0
2006-Jul-11 Tue ### 1.5 ### 1.5 62,650 46,987 ### ### 0.1
2006-Jul-10 Mon 1.5 1.5 1.5 1.5 812,670 ### ### ### 0.1
2006-Jul-07 Fri 1.49 1.5 1.49 1.5 366,926 548,554 ### ### 0.1
2006-Jul-06 Thu 1.48 1.5 1.48 1.5 72.9 72.9 0.1
2006-Jul-05 Wed 1.5 1.5 1.48 1.48 ### ### 0.1
2006-Jul-04 Tue 1.5 1.5 1.49 1.5 758,955 ### 67.8 67.8 0.1
2006-Jul-03 Mon 1.5 1.51 1.49 1.5 958,329 ### 66.1 66.1 0.1
2006-Jun-30 Fri 1.51 1.51 1.49 1.5 145,676 ### 32.2 32.2 0.1
2006-Jun-28 Wed 1.51 1.52 1.5 1.51 396,670 598,971 ### ### 0.1
2006-Jun-27 Tue 1.46 1.55 1.46 1.51 263,681 ### 89.5 89.5 0.1
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 1.58 1.585 1.56 1.56 ### ### ###
2006-Jun-22 Thu 1.58 1.58 1.57 1.58 276,428 435,374 63.6 63.6 0.1
2006-Jun-21 Wed 1.58 1.58 ### 1.58 126,943 100,284 70.7 70.7 0.1
2006-Jun-20 Tue 1.575 1.58 1.51 1.54 ### ### ###
2006-Jun-19 Mon 1.56 1.58 1.56 1.57 ### ### 0.1
2006-Jun-16 Fri 1.575 1.58 1.57 1.575 ### ### 0.1
2006-Jun-15 Thu 1.57 1.59 1.57 1.57 168,186 ### 62.7 62.7 0.1
2006-Jun-14 Wed 1.59 1.59 1.57 1.58 ### ### 0.1
2006-Jun-13 Tue 1.58 1.58 1.57 1.58 ### ### 0.1
2006-Jun-09 Fri 1.58 1.59 1.575 1.59 1,020,276 1,614,586 74.7 74.7 ###
2006-Jun-08 Thu 1.58 1.58 ### 1.58 30,556 ### 84.9 84.9 0.1
2006-Jun-07 Wed ### ### ### ### 70,541 0 ### ### 0.0
2006-Jun-06 Tue 1.58 1.59 1.57 1.59 71,685 ### 80.2 80.2 ###
2006-Jun-05 Mon 1.59 1.59 1.545 1.56 60,920 ### ### ### ###
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 1.55 ### 1.55 1.55 1,804,586 1,398,554 68.1 68.1 ###
2006-May-31 Wed 1.52 1.55 1.52 ### 75.9 75.9 0.0
2006-May-30 Tue 1.48 1.51 1.48 1.5 ### ### 0.1
2006-May-29 Mon ### 1.5 ### 1.49 98,429 73,821 28.9 28.9 ###
2006-May-26 Fri 1.44 1.47 1.44 1.46 57,649 83,879 ### ### 0.1
2006-May-25 Thu 1.44 1.44 1.44 1.44 75.3 75.3 0.1
2006-May-24 Wed 1.44 1.44 1.43 1.44 66,347 ### ### ### 0.1
2006-May-23 Tue 1.43 1.45 1.43 1.43 73.1 73.1 0.1
2006-May-22 Mon 1.45 1.45 1.42 1.43 811,448 1,164,427 ### ### 0.1
2006-May-19 Fri 1.46 1.46 1.45 1.45 ### ### ###
2006-May-18 Thu 1.475 1.475 1.46 1.46 ### ### 0.1
2006-May-17 Wed 1.48 1.48 1.47 1.47 26.9 26.9 ###
2006-May-16 Tue ### 1.48 ### 1.48 ### ### 0.1
2006-May-15 Mon 1.48 ### 1.475 1.48 ### ### 0.1
2006-May-12 Fri 1.46 1.48 1.46 1.46 114,920 ### 71.2 71.2 0.1
2006-May-11 Thu 1.46 1.46 1.46 1.46 5,148 ### 68.3 68.3 0.1
2006-May-10 Wed 1.45 1.47 1.45 1.47 78.8 78.8 ###
2006-May-09 Tue 1.44 1.47 1.44 1.47 84.1 84.1 ###
2006-May-08 Mon 1.44 1.47 1.44 1.46 ### ### 0.1
2006-May-05 Fri 1.43 1.44 1.43 1.44 220,357 ### 64.5 64.5 0.1
2006-May-04 Thu 1.43 1.43 1.425 1.43 2,485,580 ### ### ### 0.1
2006-May-03 Wed 1.42 1.43 ### 1.43 ### ### 0.1
2006-May-02 Tue 1.41 1.43 1.41 1.425 93,349 132,555 80.2 80.2 ###
2006-May-01 Mon 1.41 1.41 ### ### 34.3 34.3 0.0
2006-Apr-28 Fri 1.43 1.43 1.41 1.43 69.0 69.0 0.1
2006-Apr-27 Thu 1.41 1.45 ### 1.44 39,544 ### 86.9 86.9 0.1
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon 1.4 1.43 1.4 1.4 ### ### ###
2006-Apr-21 Fri 1.43 ### 1.42 ### ### ### 0.0
2006-Apr-20 Thu 1.5 1.5 1.42 1.43 6.4 6.4 0.1
2006-Apr-19 Wed 1.41 1.5 1.41 1.5 ### ### 0.1


<< 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 20:19:14 thru 2024-06-11 20:19:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000