Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-23 06:54:03 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...

     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


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
2025-May-22 Thu 3.5 3.5 ### 3.4 274,648 ### ### ### 0.2
2025-May-21 Wed 3.5 3.55 ### 3.41 18.2 18.2 ###
2025-May-20 Tue ### 3.46 3.26 3.43 ### ### 0.2
2025-May-19 Mon ### 3.44 ### 3.25 1,126,540 1,937,648 ### ### 0.2
2025-May-16 Fri ### 3.29 ### 3.24 2,338,626 ### ### ### ###
2025-May-15 Thu 3 3 3 3 0 0.2
2025-May-14 Wed ### ### 3 3 52,784 79,176 16.2 16.2 0.2
2025-May-13 Tue ### ### 3 3 88,720 133,080 ### ### 0.2
2025-May-12 Mon ### ### ### ### 148,681 0 ### ### 0.0
2025-May-09 Fri ### ### ### ### 64.1 64.1 0.0
2025-May-08 Thu ### ### ### ### ### ### 0.0
2025-May-07 Wed ### ### ### ### 70.2 70.2 0.0
2025-May-06 Tue ### ### 3 ### ### ### 0.0
2025-May-05 Mon ### 3.2 ### ### 171,275 274,040 13.1 13.1 0.0
2025-May-02 Fri 3.2 3.2 ### ### ### ### 0.0
2025-May-01 Thu ### ### ### ### 643,821 0 72.2 72.2 0.0
2025-Apr-30 Wed ### ### ### ### 26.5 26.5 0.0
2025-Apr-29 Tue ### 3.25 ### ### 280,855 456,389 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 92.5 92.5 0.0
2025-Apr-24 Thu ### ### ### ### 185,788 0 26.5 26.5 0.0
2025-Apr-23 Wed ### ### ### ### 104,453 0 27.6 27.6 0.0
2025-Apr-22 Tue 3 ### 3 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### 3 202,648 0 21.0 21.0 0.2
2025-Apr-16 Wed ### ### ### 3 471,520 0 25.0 25.0 0.2
2025-Apr-15 Tue ### ### ### ### 135,473 0 ### ### 0.0
2025-Apr-14 Mon 3 ### ### ### 25.7 25.7 0.0
2025-Apr-11 Fri 3 3 2.89 ### 25.7 25.7 0.0
2025-Apr-10 Thu 3 ### 3 ### ### ### 0.0
2025-Apr-09 Wed 2.88 2.89 2.78 2.89 ### ### ###
2025-Apr-08 Tue ### ### 2.83 2.88 246,327 348,552 ### ### 0.2
2025-Apr-07 Mon 2.84 ### ### 2.87 1,080,189 0 ### ### ###
2025-Apr-04 Fri ### ### 2.87 ### ### ### 0.0
2025-Apr-03 Thu 3 ### ### ### 93,021 0 29.3 29.3 0.0
2025-Apr-02 Wed 2.89 ### 2.85 ### 514,256 ### ### ### 0.0
2025-Apr-01 Tue 2.79 2.89 2.74 2.82 365,886 ### ### ### ###
2025-Mar-31 Mon 2.7 2.8 ### 2.79 89.9 89.9 ###
2025-Mar-28 Fri 2.76 2.76 2.7 2.7 8,726 23,821 17.8 17.8 0.2
2025-Mar-27 Thu 2.76 2.76 ### 2.74 28,456 ### ### ### 0.2
2025-Mar-26 Wed ### 2.76 ### 2.76 16,652 22,979 ### ### 0.2
2025-Mar-25 Tue 2.72 2.77 ### ### 35,420 49,056 16.7 16.7 0.0
2025-Mar-24 Mon 2.7 2.72 2.7 2.72 ### ### 0.2
2025-Mar-21 Fri 2.7 2.72 ### 2.72 ### ### 0.2
2025-Mar-20 Thu 2.7 2.72 ### 2.7 57.3 57.3 0.2
2025-Mar-19 Wed 2.7 2.72 ### ### 23.6 23.6 0.0
2025-Mar-18 Tue ### 2.7 ### 2.7 183,174 247,284 ### ### 0.2
2025-Mar-17 Mon 2.56 ### 2.55 ### ### ### 0.0
2025-Mar-14 Fri 2.55 ### 2.55 2.56 2,751 ### 63.5 63.5 0.2
2025-Mar-13 Thu 2.56 ### 2.53 2.55 66,950 ### ### ### 0.2
2025-Mar-12 Wed ### ### 2.54 ### 6,748 ### 21.1 21.1 0.0
2025-Mar-11 Tue ### ### 2.57 2.58 18.3 18.3 0.2
2025-Mar-10 Mon 2.71 2.71 ### ### 21.8 21.8 0.0
2025-Mar-07 Fri 2.73 2.73 ### 2.71 351,885 480,323 ### ### ###
2025-Mar-06 Thu ### 2.74 ### 2.72 703,220 ### ### ### 0.2
2025-Mar-05 Wed ### ### 2.57 ### 150,753 ### 84.8 84.8 0.0
2025-Mar-04 Tue 2.7 2.7 ### ### ### ### 0.0
2025-Mar-03 Mon ### 2.7 ### 2.7 ### ### 0.2
2025-Feb-28 Fri ### 2.74 ### 2.7 151,259 207,224 85.3 85.3 0.2
2025-Feb-27 Thu 2.74 2.74 ### ### ### ### 0.0
2025-Feb-26 Wed 2.8 2.8 ### 2.74 ### ### 0.2
2025-Feb-25 Tue 2.74 2.8 2.71 2.8 81,823 225,422 85.1 85.1 0.2
2025-Feb-24 Mon 2.77 2.79 2.7 2.73 560,843 ### ### ### ###
2025-Feb-21 Fri 2.75 2.78 2.7 2.77 75.8 75.8 0.2
2025-Feb-20 Thu ### 2.75 ### 2.7 766,759 ### ### ### 0.2
2025-Feb-19 Wed 2.55 2.57 2.5 2.5 2,774 ### ### ### 0.2
2025-Feb-18 Tue 2.59 ### 2.55 ### 115,455 ### 79.0 79.0 0.0
2025-Feb-17 Mon ### ### 2.54 ### 186,877 ### ### ### 0.0
2025-Feb-14 Fri 2.54 ### 2.54 2.58 ### ### 0.2
2025-Feb-13 Thu 2.48 2.53 2.42 2.42 44,581 ### 18.4 18.4 0.2
2025-Feb-12 Wed 2.55 2.55 2.44 2.48 82,186 205,054 ### ### 0.2
2025-Feb-11 Tue ### ### 2.48 2.54 42,921 53,222 ### ### ###
2025-Feb-10 Mon ### ### 2.48 2.57 1,112,672 ### 23.5 23.5 ###
2025-Feb-07 Fri ### ### 2.51 ### ### ### 0.0
2025-Feb-06 Thu 2.54 2.79 2.54 2.57 76.7 76.7 ###
2025-Feb-05 Wed 2.53 2.54 2.5 2.54 68.2 68.2 ###
2025-Feb-04 Tue 2.54 2.54 2.475 2.5 180,147 ### 22.2 22.2 0.2
2025-Feb-03 Mon 2.5 2.59 2.48 2.53 ### ### ###
2025-Jan-31 Fri 2.44 2.59 ### 2.59 88,778 ### 94.3 94.3 0.2
2025-Jan-30 Thu ### 2.45 ### 2.45 89.3 89.3 0.2
2025-Jan-29 Wed 2.28 ### 2.28 ### 45,773 52,181 89.8 89.8 0.0
2025-Jan-28 Tue 2.4 2.4 2.29 ### 7,729 18,124 15.4 15.4 0.0
2025-Jan-24 Fri ### 2.4 ### 2.4 24,276 ### ### ### ###
2025-Jan-23 Thu ### ### 2.25 ### 781,255 ### ### ### 0.0
2025-Jan-22 Wed ### 2.4 ### ### 24.6 24.6 0.0
2025-Jan-21 Tue ### 2.44 ### ### ### ### 0.0
2025-Jan-20 Mon 2.44 2.445 ### ### 27,459 ### ### ### 0.0
2025-Jan-17 Fri 2.46 2.47 2.43 2.43 19.9 19.9 ###
2025-Jan-16 Thu 2.41 2.46 ### 2.46 344,221 ### ### ### 0.2
2025-Jan-15 Wed ### 2.42 ### 2.4 ### ### ###
2025-Jan-14 Tue 2.46 2.46 ### ### 12.6 12.6 0.0
2025-Jan-13 Mon 2.46 2.49 2.41 2.45 133,780 ### 41.3 41.3 0.2
2025-Jan-10 Fri ### 2.46 ### 2.43 ### ### ###
2025-Jan-09 Thu 2.26 2.45 2.26 2.45 75,576 177,981 97.3 97.3 0.2
2025-Jan-08 Wed ### ### ### ### 18.6 18.6 0.0
2025-Jan-07 Tue 2.43 2.43 ### ### 8,978 ### 14.6 14.6 0.0
2025-Jan-06 Mon 2.46 2.47 ### 2.44 34.5 34.5 0.2
2025-Jan-03 Fri 2.4 2.5 ### 2.44 ### ### 0.2
2025-Jan-02 Thu 2.46 2.46 2.4 2.4 37,742 ### ### ### ###
2024-Dec-31 Tue 2.47 2.47 ### 2.46 77,787 ### ### ### 0.2
2024-Dec-30 Mon 2.45 2.46 ### 2.44 57,070 ### ### ### 0.2
2024-Dec-27 Fri 2.41 2.48 2.41 2.43 69.3 69.3 ###
2024-Dec-24 Tue 2.5 2.5 2.4 2.4 52,272 ### ### ### ###
2024-Dec-23 Mon 2.46 2.53 ### 2.5 ### ### 0.2
2024-Dec-20 Fri 2.51 2.51 2.45 2.46 98,786 244,989 ### ### 0.2
2024-Dec-19 Thu 2.5 2.51 2.47 2.51 146,383 ### 72.7 72.7 ###
2024-Dec-18 Wed 2.5 2.52 2.47 2.5 758,287 1,891,926 ### ### 0.2
2024-Dec-17 Tue 2.47 2.51 2.46 2.5 76.5 76.5 0.2
2024-Dec-16 Mon 2.48 2.5 2.46 2.46 89,729 222,527 ### ### 0.2
2024-Dec-13 Fri 2.5 2.5 2.42 2.46 23.3 23.3 0.2
2024-Dec-12 Thu 2.47 2.5 2.42 2.47 105,087 ### 76.2 76.2 ###
2024-Dec-11 Wed 2.44 2.48 2.4 2.46 ### ### 0.2
2024-Dec-10 Tue ### 2.48 2.4 2.44 ### ### 0.2
2024-Dec-09 Mon 2.5 2.5 2.42 2.42 16.3 16.3 0.2
2024-Dec-06 Fri 2.46 ### 2.46 2.46 ### ### 0.2
2024-Dec-05 Thu 2.5 2.545 2.45 2.45 1,159,643 ### ### ### 0.2
2024-Dec-04 Wed ### ### 2.5 2.5 ### ### 0.2
2024-Dec-03 Tue ### ### 2.54 ### 14,788 18,780 28.1 28.1 0.0
2024-Dec-02 Mon 2.57 ### 2.56 2.59 78.9 78.9 0.2
2024-Nov-29 Fri 2.51 2.55 2.51 2.55 79,028 199,940 79.5 79.5 0.2
2024-Nov-28 Thu 2.5 ### 2.5 ### 293,222 366,527 ### ### 0.0
2024-Nov-27 Wed ### ### 2.49 2.52 101,023 125,773 ### ### ###
2024-Nov-26 Tue ### ### 2.55 2.56 ### ### 0.2
2024-Nov-25 Mon 2.55 ### 2.51 2.57 77.0 77.0 ###
2024-Nov-22 Fri 2.51 ### 2.49 ### 92.3 92.3 0.0
2024-Nov-21 Thu 2.5 ### 2.46 2.5 278,478 342,527 ### ### 0.2
2024-Nov-20 Wed 2.48 2.48 2.46 2.48 7,529 ### 78.3 78.3 0.2
2024-Nov-19 Tue 2.4 2.48 2.4 2.43 176,458 430,557 75.5 75.5 ###
2024-Nov-18 Mon 2.4 2.44 2.355 2.4 211,086 506,078 ### ### ###
2024-Nov-15 Fri ### ### ### 2.4 ### ### ###
2024-Nov-14 Thu ### ### 2.23 2.23 9,173 10,227 15.1 15.1 ###
2024-Nov-13 Wed ### ### ### ### 94.7 94.7 0.0
2024-Nov-12 Tue 2.23 2.28 ### 2.28 87,687 ### ### ### 0.2
2024-Nov-11 Mon ### 2.22 ### 2.22 191,944 213,057 ### ### 0.2
2024-Nov-08 Fri ### 2.25 ### ### ### ### 0.0
2024-Nov-07 Thu 2.22 2.22 ### ### 11.2 11.2 0.0
2024-Nov-06 Wed ### 2.23 ### ### ### ### 0.0
2024-Nov-05 Tue ### 2.25 ### ### 77,084 ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 79.4 79.4 0.0
2024-Oct-31 Thu ### 2.2 ### 2.2 ### ### 0.2
2024-Oct-30 Wed ### 2.21 ### 2.2 86.5 86.5 0.2
2024-Oct-29 Tue 2.21 2.25 ### ### 18.6 18.6 0.0
2024-Oct-28 Mon ### 2.21 ### 2.2 34,151 ### ### ### 0.2
2024-Oct-25 Fri ### ### ### ### 217,929 0 ### ### 0.0
2024-Oct-24 Thu 2.2 2.2 ### ### 113,025 124,327 ### ### 0.0
2024-Oct-23 Wed 2.21 2.21 ### ### 26.0 26.0 0.0
2024-Oct-22 Tue 2.24 2.25 2.21 2.21 ### ### 0.2
2024-Oct-21 Mon 2.25 ### ### 2.24 ### ### ###
2024-Oct-18 Fri 2.29 ### 2.26 ### 76.0 76.0 0.0
2024-Oct-17 Thu 2.28 2.29 2.23 2.28 ### ### 0.2
2024-Oct-16 Wed 2.28 2.29 2.23 2.28 72.3 72.3 0.2


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 18:54:03 thru 2025-05-23 18:54:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000