Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.775	1.775	1.750	1.750	1.625	32,450
2024-06-07	1.780	1.790	1.755	1.775	1.648	14,821
2024-06-06	1.760	1.790	1.750	1.775	1.648	9,490
2024-06-05	1.760	1.760	1.760	1.760	1.634	6,985
2024-06-04	1.760	1.800	1.760	1.800	1.672	72,436
2024-06-03	1.770	1.815	1.760	1.770	1.644	5,649
2024-05-31	1.800	1.800	1.770	1.800	1.672	29,402
2024-05-30	1.775	1.800	1.770	1.800	1.672	64,609
2024-05-29	1.740	1.800	1.730	1.800	1.672	174,067
2024-05-28	1.735	1.735	1.705	1.730	1.607	41,833
2024-05-27	1.710	1.735	1.710	1.730	1.607	77,145
2024-05-24	1.695	1.705	1.675	1.705	1.583	27,966
2024-05-23	1.650	1.690	1.650	1.690	1.569	71,242
2024-05-22	1.685	1.690	1.650	1.690	1.569	82,881
2024-05-21	1.680	1.700	1.680	1.685	1.565	17,190
2024-05-20	1.660	1.680	1.660	1.675	1.556	9,876
2024-05-17	1.715	1.715	1.650	1.665	1.546	82,875
2024-05-16	1.735	1.740	1.720	1.720	1.597	10,866
2024-05-15	1.740	1.740	1.715	1.720	1.597	461,727
2024-05-14	1.720	1.740	1.720	1.720	1.597	29,853
2024-05-13	1.720	1.725	1.720	1.720	1.597	11,153
2024-05-10	1.720	1.720	1.720	1.720	1.597	609
2024-05-09	1.740	1.740	1.715	1.720	1.597	1,045
2024-05-08	1.740	1.740	1.740	1.740	1.616	0
2024-05-07	1.750	1.750	1.720	1.740	1.616	31,977
2024-05-06	1.730	1.730	1.730	1.730	1.607	1,860
2024-05-03	1.740	1.750	1.730	1.750	1.625	270,505
2024-05-02	1.715	1.750	1.715	1.750	1.625	32,420
2024-05-01	1.720	1.735	1.715	1.715	1.593	2,514
2024-04-30	1.740	1.740	1.740	1.740	1.616	2,816
2024-04-29	1.740	1.750	1.720	1.750	1.625	16,622
2024-04-26	1.740	1.740	1.715	1.740	1.616	640
2024-04-24	1.720	1.735	1.720	1.720	1.597	7,337
2024-04-23	1.715	1.715	1.715	1.715	1.593	8,725
2024-04-22	1.720	1.740	1.720	1.720	1.597	1,831
2024-04-19	1.740	1.740	1.710	1.710	1.588	26,292
2024-04-18	1.730	1.730	1.730	1.730	1.607	521
2024-04-17	1.710	1.730	1.710	1.730	1.607	11,185
2024-04-16	1.730	1.730	1.700	1.730	1.607	31,944
2024-04-15	1.745	1.745	1.730	1.730	1.607	19,926
2024-04-12	1.720	1.750	1.710	1.745	1.621	15,993
2024-04-11	1.720	1.720	1.710	1.720	1.597	18,745
2024-04-10	1.740	1.750	1.715	1.715	1.593	95,280
2024-04-09	1.705	1.710	1.690	1.690	1.569	81,466
2024-04-08	1.720	1.735	1.695	1.695	1.574	78,216
2024-04-05	1.770	1.770	1.750	1.750	1.625	10,600
2024-04-04	1.720	1.750	1.720	1.750	1.625	404,731
2024-04-03	1.690	1.715	1.690	1.690	1.569	43,586
2024-04-02	1.690	1.715	1.685	1.690	1.569	44,075
2024-03-28	1.725	1.775	1.690	1.690	1.569	224,076
2024-03-27	1.730	1.750	1.725	1.735	1.611	2,395
2024-03-26	1.745	1.755	1.740	1.750	1.625	29,137
2024-03-25	1.750	1.760	1.725	1.725	1.602	19,387
2024-03-22	1.750	1.750	1.740	1.750	1.625	8,591
2024-03-21	1.750	1.780	1.725	1.780	1.653	605,449
2024-03-20	1.770	1.770	1.750	1.760	1.634	18,607
2024-03-19	1.800	1.800	1.760	1.760	1.634	85,631
2024-03-18	1.800	1.800	1.770	1.770	1.644	33,406
2024-03-15	1.790	1.790	1.760	1.760	1.634	132,723
2024-03-14	1.785	1.785	1.785	1.785	1.658	0

← NewerPage 11 of 22 · 1,269 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.