Aspen Group (ASX:APZ)
Australia
· Delayed Price · Currency is AUD 4.700
+0.220 (4.91%)
Sep 26, 2025, 4:10 PM AEST
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.52 | 4.75 | 4.51 | 4.70 | 4.70 | 4.91% | 943,218 |
| Sep 25, 2025 | 4.40 | 4.52 | 4.34 | 4.48 | 4.48 | 0.67% | 554,071 |
| Sep 24, 2025 | 4.30 | 4.45 | 4.27 | 4.45 | 4.45 | 3.01% | 552,949 |
| Sep 23, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.32 | 2.37% | 730,862 |
| Sep 22, 2025 | 4.30 | 4.36 | 4.22 | 4.22 | 4.22 | -2.76% | 270,962 |
| Sep 19, 2025 | 4.36 | 4.36 | 4.14 | 4.34 | 4.34 | 1.64% | 16,477,391 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.11 | 4.27 | 4.27 | 1.43% | 366,184 |
| Sep 17, 2025 | 4.30 | 4.33 | 4.20 | 4.21 | 4.21 | -3.00% | 242,939 |
| Sep 16, 2025 | 4.33 | 4.37 | 4.28 | 4.34 | 4.34 | 0.70% | 585,155 |
| Sep 15, 2025 | 4.35 | 4.36 | 4.21 | 4.31 | 4.31 | -0.92% | 386,451 |
| Sep 12, 2025 | 4.36 | 4.38 | 4.30 | 4.35 | 4.35 | 0.23% | 251,691 |
| Sep 11, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | 0.23% | 419,304 |
| Sep 10, 2025 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | -0.92% | 320,269 |
| Sep 9, 2025 | 4.40 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 615,596 |
| Sep 8, 2025 | 4.36 | 4.47 | 4.30 | 4.40 | 4.40 | 2.80% | 804,123 |
| Sep 5, 2025 | 4.30 | 4.36 | 4.27 | 4.28 | 4.28 | -0.47% | 340,268 |
| Sep 4, 2025 | 4.30 | 4.37 | 4.28 | 4.30 | 4.30 | - | 109,759 |
| Sep 3, 2025 | 4.21 | 4.36 | 4.21 | 4.30 | 4.30 | 1.18% | 335,287 |
| Sep 2, 2025 | 4.25 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 293,958 |
| Sep 1, 2025 | 4.34 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 261,319 |
| Aug 29, 2025 | 4.33 | 4.45 | 4.28 | 4.34 | 4.34 | 0.46% | 442,491 |
| Aug 28, 2025 | 4.32 | 4.46 | 4.29 | 4.32 | 4.32 | 0.47% | 410,692 |
| Aug 27, 2025 | 4.35 | 4.35 | 4.22 | 4.30 | 4.30 | - | 516,957 |
| Aug 26, 2025 | 4.25 | 4.37 | 4.22 | 4.30 | 4.30 | 1.90% | 263,733 |
| Aug 25, 2025 | 4.19 | 4.30 | 4.19 | 4.22 | 4.22 | 1.20% | 451,297 |
| Aug 22, 2025 | 4.28 | 4.30 | 4.11 | 4.17 | 4.17 | -3.47% | 776,974 |
| Aug 21, 2025 | 4.04 | 4.32 | 4.04 | 4.32 | 4.32 | 7.73% | 5,001,645 |
| Aug 20, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 341,504 |
| Aug 19, 2025 | 3.90 | 4.00 | 3.88 | 3.95 | 3.95 | 0.51% | 470,856 |
| Aug 18, 2025 | 3.89 | 3.96 | 3.82 | 3.93 | 3.93 | 0.77% | 379,928 |
| Aug 15, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 333,728 |
| Aug 14, 2025 | 3.86 | 3.98 | 3.82 | 3.93 | 3.93 | 1.55% | 518,216 |
| Aug 13, 2025 | 3.92 | 3.99 | 3.83 | 3.87 | 3.87 | -1.28% | 339,461 |
| Aug 12, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 347,003 |
| Aug 11, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -1.99% | 222,125 |
| Aug 8, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.71% | 290,107 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 303,339 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -1.21% | 1,248,991 |
| Aug 5, 2025 | 4.09 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 335,545 |
| Aug 4, 2025 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 303,475 |
| Aug 1, 2025 | 3.97 | 4.05 | 3.93 | 4.01 | 4.01 | 1.52% | 509,769 |
| Jul 31, 2025 | 3.92 | 3.98 | 3.88 | 3.95 | 3.95 | 0.77% | 314,196 |
| Jul 30, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 2.08% | 536,279 |
| Jul 29, 2025 | 3.85 | 3.92 | 3.82 | 3.84 | 3.84 | -1.54% | 1,075,470 |
| Jul 28, 2025 | 3.85 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 260,350 |
| Jul 25, 2025 | 3.84 | 3.89 | 3.82 | 3.85 | 3.85 | - | 624,170 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | 0.26% | 464,504 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.79 | 3.84 | 3.84 | -1.03% | 404,024 |
| Jul 22, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 379,266 |
| Jul 21, 2025 | 3.89 | 3.91 | 3.81 | 3.87 | 3.87 | -0.51% | 270,693 |