Aspen Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.160	2.160	2.130	2.140	2.036	59,959
2024-08-30	2.160	2.160	2.130	2.140	2.036	60,649
2024-08-29	2.140	2.160	2.140	2.160	2.055	617
2024-08-28	2.150	2.160	2.140	2.140	2.036	494
2024-08-27	2.160	2.160	2.130	2.150	2.046	17,777
2024-08-26	2.170	2.170	2.150	2.160	2.055	59,305
2024-08-23	2.170	2.170	2.150	2.170	2.065	387,406
2024-08-22	2.150	2.170	2.080	2.170	2.065	81,915
2024-08-21	2.140	2.180	2.140	2.180	2.074	69,334
2024-08-20	2.150	2.160	2.110	2.110	2.007	89,670
2024-08-19	2.170	2.170	2.150	2.150	2.046	122,789
2024-08-16	2.110	2.180	2.100	2.150	2.046	193,822
2024-08-15	1.990	2.140	1.975	2.130	2.026	54,701
2024-08-14	1.980	1.990	1.950	1.990	1.893	447,966
2024-08-13	1.950	1.980	1.950	1.980	1.884	836
2024-08-12	1.960	1.960	1.950	1.950	1.855	45,181
2024-08-09	1.930	1.963	1.930	1.960	1.865	320,962
2024-08-08	1.950	1.950	1.930	1.950	1.855	6,497
2024-08-07	1.955	1.955	1.930	1.940	1.846	2,616
2024-08-06	1.960	1.960	1.920	1.955	1.860	14,091
2024-08-05	1.900	1.955	1.900	1.955	1.860	11,733
2024-08-02	1.980	1.980	1.915	1.930	1.836	355,123
2024-08-01	1.930	1.960	1.930	1.950	1.855	56,351
2024-07-31	1.930	1.940	1.920	1.930	1.836	12,222
2024-07-30	1.930	1.950	1.915	1.930	1.836	56,942
2024-07-29	2.000	2.000	1.935	1.950	1.855	28,711
2024-07-26	1.900	2.000	1.860	1.965	1.869	1,266,165
2024-07-25	1.900	1.900	1.890	1.900	1.808	884
2024-07-24	1.870	1.905	1.825	1.900	1.808	274,637
2024-07-23	1.865	1.900	1.815	1.850	1.760	522,569
2024-07-22	1.845	1.880	1.805	1.805	1.717	149,724
2024-07-19	1.840	1.845	1.800	1.800	1.713	14,436
2024-07-18	1.840	1.840	1.840	1.840	1.751	1,958
2024-07-17	1.820	1.840	1.820	1.830	1.741	24,676
2024-07-16	1.830	1.830	1.800	1.810	1.722	27,623
2024-07-15	1.825	1.830	1.780	1.830	1.741	7,480
2024-07-12	1.820	1.830	1.800	1.830	1.741	18,587
2024-07-11	1.820	1.820	1.780	1.820	1.732	340,683
2024-07-10	1.815	1.820	1.770	1.805	1.717	18,521
2024-07-09	1.800	1.820	1.800	1.820	1.732	6,072
2024-07-08	1.820	1.825	1.820	1.825	1.736	18,900
2024-07-05	1.760	1.830	1.760	1.830	1.741	340,846
2024-07-04	1.760	1.760	1.760	1.760	1.674	0
2024-07-03	1.740	1.780	1.740	1.760	1.674	74,129
2024-07-02	1.740	1.750	1.740	1.745	1.660	41,889
2024-07-01	1.780	1.790	1.740	1.760	1.674	20,505
2024-06-28	1.770	1.790	1.740	1.790	1.703	40,329
2024-06-27	1.740	1.750	1.735	1.740	1.655	18,596
2024-06-26	1.795	1.795	1.730	1.780	1.653	5,452
2024-06-25	1.755	1.795	1.735	1.795	1.667	31,070
2024-06-24	1.790	1.795	1.750	1.750	1.625	91,747
2024-06-21	1.790	1.800	1.780	1.790	1.662	37,336
2024-06-20	1.790	1.790	1.785	1.785	1.658	6,080
2024-06-19	1.790	1.795	1.780	1.795	1.667	16,586
2024-06-18	1.795	1.795	1.775	1.775	1.648	5,033
2024-06-17	1.790	1.790	1.775	1.790	1.662	6,840
2024-06-14	1.775	1.790	1.770	1.790	1.662	13,164
2024-06-13	1.790	1.790	1.775	1.775	1.648	17,985
2024-06-12	1.760	1.790	1.760	1.780	1.653	47,175
2024-06-11	1.775	1.775	1.750	1.750	1.625	32,450

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0350 AUD
2025-12-30	0.0550 AUD
2025-06-27	0.0500 AUD
2024-12-30	0.0500 AUD
2024-06-27	0.0425 AUD
2023-12-28	0.0425 AUD
2023-06-29	0.0425 AUD
2022-12-29	0.0350 AUD
2022-06-29	0.0350 AUD
2021-12-30	0.0310 AUD
2021-06-29	0.0350 AUD
2020-12-30	0.0310 AUD
2020-06-29	0.0325 AUD
2019-12-30	0.0275 AUD
2019-06-27	0.0270 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.