Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-23 04:46:56 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 7...

     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 .. Thursday 22nd May 2025
Latest price with VOLUME for APZ .. Thursday 22nd May 2025

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 3.55 ### ###


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 Next >>


End of day Prices (full format),

150 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-26 Tue ### ### ### ### 81,445 0 35.2 35.2 0.0
2021-Oct-25 Mon ### ### ### ### 0 0.0
2021-Oct-22 Fri ### ### 1.575 ### 20,025 ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### 1.56 ### 21,447 16,728 ### ### 0.0
2021-Oct-19 Tue 1.56 1.56 1.55 1.56 51,671 80,348 64.5 64.5 ###
2021-Oct-18 Mon 1.56 1.56 1.52 1.53 ### ### ###
2021-Oct-15 Fri 1.55 1.56 1.5 1.56 75,087 114,883 ### ### ###
2021-Oct-14 Thu 1.555 1.555 1.55 1.55 35.0 35.0 ###
2021-Oct-13 Wed 1.56 ### 1.55 1.55 12,359 9,578 ### ### ###
2021-Oct-12 Tue 1.54 1.54 1.54 1.54 ### ### ###
2021-Oct-11 Mon 1.575 1.575 1.55 1.55 321 ### 26.5 26.5 ###
2021-Oct-08 Fri 1.55 1.575 1.55 1.55 13,576 ### ### ### ###
2021-Oct-07 Thu ### 1.57 1.55 1.55 5,286 8,246 ### ### ###
2021-Oct-06 Wed 1.58 1.59 1.55 1.55 26.4 26.4 ###
2021-Oct-05 Tue 1.58 1.58 1.55 1.56 15,823 ### ### ### ###
2021-Oct-04 Mon 1.57 1.58 1.56 1.56 ### ### ###
2021-Oct-01 Fri 1.555 1.56 1.555 1.56 13,543 ### 73.3 73.3 ###
2021-Sep-30 Thu 1.545 1.555 1.545 1.545 ### ### ###
2021-Sep-29 Wed 1.545 1.545 1.545 1.545 198,949 307,376 66.7 66.7 ###
2021-Sep-28 Tue 1.55 1.555 1.55 1.555 250 388 ### ### ###
2021-Sep-27 Mon 1.58 1.58 1.55 1.55 41,120 64,352 24.6 24.6 ###
2021-Sep-24 Fri 1.58 1.58 1.57 1.58 ### ### 0.1
2021-Sep-23 Thu 1.58 1.585 1.58 1.585 ### ### ###
2021-Sep-22 Wed 1.52 1.545 1.52 1.545 76.1 76.1 ###
2021-Sep-21 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2021-Sep-20 Mon ### 1.54 1.5 1.54 ### ### ###
2021-Sep-17 Fri ### ### 1.5 ### 47,141 35,355 67.4 67.4 0.0
2021-Sep-16 Thu 1.48 ### 1.48 ### 153,445 113,549 ### ### 0.0
2021-Sep-15 Wed 1.48 1.48 1.475 1.48 66.3 66.3 0.1
2021-Sep-14 Tue 1.51 1.51 1.48 1.48 ### ### 0.1
2021-Sep-13 Mon 1.5 1.51 1.48 1.485 41,282 ### 30.3 30.3 ###
2021-Sep-10 Fri 1.5 1.5 1.485 1.485 23.8 23.8 ###
2021-Sep-09 Thu 1.485 1.485 1.48 1.48 32,442 ### ### ### 0.1
2021-Sep-08 Wed 1.49 1.49 1.485 1.485 14,682 ### 39.7 39.7 ###
2021-Sep-07 Tue 1.47 ### 1.47 1.49 37,883 27,844 ### ### ###
2021-Sep-06 Mon ### ### 1.47 1.485 ### ### ###
2021-Sep-03 Fri 1.49 1.5 1.485 ### 59,343 ### ### ### 0.0
2021-Sep-02 Thu 1.47 ### 1.47 ### 79.4 79.4 0.0
2021-Sep-01 Wed 1.49 1.49 1.475 1.475 36,085 ### 29.1 29.1 0.1
2021-Aug-31 Tue 1.475 1.49 1.475 1.49 22,151 ### ### ### ###
2021-Aug-30 Mon 1.45 1.49 1.45 1.49 42,658 ### 84.2 84.2 ###
2021-Aug-27 Fri 1.5 ### 1.45 1.45 ### ### ###
2021-Aug-26 Thu 1.48 1.49 1.45 1.48 103,221 ### ### ### 0.1
2021-Aug-25 Wed 1.455 1.51 1.45 1.5 84.0 84.0 0.1
2021-Aug-24 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2021-Aug-23 Mon ### 1.5 1.455 1.5 171,920 ### ### ### 0.1
2021-Aug-20 Fri 1.47 1.47 ### 1.45 320,327 235,440 ### ### ###
2021-Aug-19 Thu 1.51 1.51 1.51 1.51 0 0.1
2021-Aug-18 Wed 1.5 1.51 1.5 1.51 7,175 ### ### ### 0.1
2021-Aug-17 Tue 1.51 1.51 1.49 1.49 ### ### ###
2021-Aug-16 Mon 1.545 1.555 1.49 1.49 4,140 ### ### ### ###
2021-Aug-13 Fri 1.49 1.49 1.49 1.49 0 ###
2021-Aug-12 Thu 1.5 1.5 1.49 1.49 8,141 12,170 ### ### ###
2021-Aug-11 Wed 1.5 1.5 1.49 1.5 ### ### 0.1
2021-Aug-10 Tue 1.47 1.5 1.47 1.5 32,472 48,220 ### ### 0.1
2021-Aug-09 Mon 1.45 ### 1.45 1.47 ### ### ###
2021-Aug-06 Fri 1.45 1.455 1.44 1.455 ### ### ###
2021-Aug-05 Thu 1.43 1.44 1.42 1.44 77.0 77.0 0.1
2021-Aug-04 Wed 1.46 1.48 1.43 1.43 21,089 30,684 20.0 20.0 0.1
2021-Aug-03 Tue 1.45 1.45 1.425 1.43 25,485 ### 25.2 25.2 0.1
2021-Aug-02 Mon 1.46 1.49 1.42 1.43 37,222 54,158 ### ### 0.1
2021-Jul-30 Fri 1.41 1.42 1.41 1.42 75.1 75.1 ###
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 1.355 ### ### ### 15,770 0 ### ### 0.0
2021-Jul-27 Tue 1.375 ### ### ### 24,173 0 28.3 28.3 0.0
2021-Jul-26 Mon ### ### ### ### 9,888 0 ### ### 0.0
2021-Jul-23 Fri ### ### ### ### 76.7 76.7 0.0
2021-Jul-22 Thu 1.355 1.355 ### ### 42,427 28,744 ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 77.4 77.4 0.0
2021-Jul-20 Tue ### ### ### ### 25,770 0 ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 0 0.0
2021-Jul-16 Fri ### 1.375 ### ### 22,128 ### ### ### 0.0
2021-Jul-15 Thu 1.28 1.28 1.28 1.28 0 ###
2021-Jul-14 Wed 1.28 1.28 1.28 1.28 0 ###
2021-Jul-13 Tue 1.28 1.28 1.28 1.28 0 ###
2021-Jul-12 Mon 1.325 1.325 1.28 1.28 6,787 8,840 12.5 12.5 ###
2021-Jul-09 Fri 1.28 1.28 1.28 1.28 6 7 72.6 72.6 ###
2021-Jul-08 Thu ### ### 1.28 1.28 123,076 ### 4.1 4.1 ###
2021-Jul-07 Wed 1.355 1.355 ### ### 33.1 33.1 0.0
2021-Jul-06 Tue ### ### ### ### 783 0 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 2,242 0 70.6 70.6 0.0
2021-Jul-02 Fri ### ### ### ### 92.2 92.2 0.0
2021-Jul-01 Thu ### ### ### ### 63.8 63.8 0.0
2021-Jun-30 Wed ### 1.375 ### ### 12,686 8,721 ### ### 0.0
2021-Jun-29 Tue 1.29 ### 1.28 ### 3,850 ### 75.5 75.5 0.0
2021-Jun-28 Mon ### ### ### ### 51,648 0 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### 69.1 69.1 0.0
2021-Jun-24 Thu 1.285 ### 1.285 ### 84.1 84.1 0.0
2021-Jun-23 Wed ### ### 1.26 1.26 42.0 42.0 ###
2021-Jun-22 Tue ### ### 1.255 ### 13,487 ### 76.4 76.4 0.0
2021-Jun-21 Mon 1.27 ### 1.26 1.26 ### ### ###
2021-Jun-18 Fri 1.29 ### ### ### 9,750 0 ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 44.5 44.5 0.0
2021-Jun-16 Wed ### ### ### ### 328 0 ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 72.6 72.6 0.0
2021-Jun-11 Fri ### ### ### ### 74.1 74.1 0.0
2021-Jun-10 Thu ### ### ### ### 85.0 85.0 0.0
2021-Jun-09 Wed ### ### ### ### 79.7 79.7 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 44.1 44.1 0.0
2021-Jun-04 Fri ### ### ### ### 67.7 67.7 0.0
2021-Jun-03 Thu ### ### ### ### 376 0 65.1 65.1 0.0
2021-Jun-02 Wed ### ### ### ### 28,771 0 ### ### 0.0
2021-Jun-01 Tue 1.325 ### 1.325 ### 1,187 786 ### ### 0.0
2021-May-31 Mon ### ### 1.26 ### ### ### 0.0
2021-May-28 Fri ### 1.28 ### 1.28 36,625 23,440 72.2 72.2 ###
2021-May-27 Thu 1.26 1.27 1.26 1.27 16,788 ### ### ### ###
2021-May-26 Wed 1.22 1.24 1.22 1.24 14,674 18,049 ### ### 0.1
2021-May-25 Tue 1.24 1.24 ### 1.24 1,175 728 65.0 65.0 0.1
2021-May-24 Mon 1.22 1.24 1.22 1.24 1,571 ### 83.3 83.3 0.1
2021-May-21 Fri 1.24 1.24 1.22 1.22 2,777 ### ### ### 0.1
2021-May-20 Thu 1.23 1.23 1.23 1.23 59.5 59.5 0.1
2021-May-19 Wed ### 1.24 ### ### ### ### 0.0
2021-May-18 Tue 1.2 1.2 1.2 1.2 0 0.1
2021-May-17 Mon 1.24 1.24 1.2 1.2 ### ### 0.1
2021-May-14 Fri 1.24 1.24 1.24 1.24 688 853 ### ### 0.1
2021-May-13 Thu 1.24 1.24 1.22 1.22 29,882 36,754 32.7 32.7 0.1
2021-May-12 Wed ### 1.24 1.2 1.24 25,488 ### 88.6 88.6 0.1
2021-May-11 Tue ### ### ### ### 19,224 0 80.3 80.3 0.0
2021-May-10 Mon 1.21 1.23 1.2 1.23 61,427 ### ### ### 0.1
2021-May-07 Fri 1.225 1.24 1.22 1.225 208,728 ### 65.6 65.6 0.1
2021-May-06 Thu 1.2 1.23 1.2 1.23 88.6 88.6 0.1
2021-May-05 Wed ### ### ### ### 58,372 0 ### ### 0.0
2021-May-04 Tue 1.2 1.2 1.185 1.185 ### ### 0.1
2021-May-03 Mon 1.21 1.23 1.185 1.185 33.1 33.1 0.1
2021-Apr-30 Fri 1.185 ### 1.185 1.185 ### ### 0.1
2021-Apr-29 Thu ### 1.22 1.185 1.185 21,779 26,189 22.4 22.4 0.1
2021-Apr-28 Wed ### ### 1.175 1.175 ### ### ###
2021-Apr-27 Tue 1.21 1.22 1.185 ### 26.5 26.5 0.0
2021-Apr-26 Mon ### 1.2 ### 1.2 19,525 ### 87.1 87.1 0.1
2021-Apr-23 Fri ### ### ### ### 5,258,770 0 32.2 32.2 0.0
2021-Apr-22 Thu ### ### 1.175 ### 10,454 6,141 65.4 65.4 0.0
2021-Apr-21 Wed 1.2 1.2 ### ### 37,987 ### 35.5 35.5 0.0
2021-Apr-20 Tue ### ### ### ### 722 0 ### ### 0.0
2021-Apr-19 Mon 1.2 1.2 1.2 1.2 0 0.1
2021-Apr-16 Fri ### 1.2 ### 1.2 ### ### 0.1
2021-Apr-15 Thu ### 1.2 ### 1.2 72.1 72.1 0.1
2021-Apr-14 Wed ### 1.2 ### 1.2 50,043 30,025 73.3 73.3 0.1
2021-Apr-13 Tue 1.2 1.2 ### ### 14,082 8,449 ### ### 0.0
2021-Apr-12 Mon 1.2 1.2 ### 1.2 44,857 ### ### ### 0.1
2021-Apr-09 Fri 1.2 1.22 ### 1.2 60.0 60.0 0.1
2021-Apr-08 Thu 1.21 1.21 ### ### 24.4 24.4 0.0
2021-Apr-07 Wed ### 1.22 ### 1.2 ### ### 0.1
2021-Apr-06 Tue ### ### 1.2 1.2 15,280 ### 37.8 37.8 0.1
2021-Apr-01 Thu 1.2 1.2 ### ### 99,284 59,570 30.0 30.0 0.0
2021-Mar-31 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2021-Mar-30 Tue ### ### ### 1.2 14,673 0 ### ### 0.1
2021-Mar-29 Mon 1.2 1.2 ### ### 10,189 ### 35.3 35.3 0.0
2021-Mar-26 Fri 1.185 1.22 ### 1.21 79.9 79.9 ###


<< 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 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 2025-05-23 16:46:56 thru 2025-05-23 16:46:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000