Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.830	1.830	1.780	1.785	1.658	2,083
2024-03-12	1.815	1.820	1.780	1.815	1.686	78,658
2024-03-11	1.760	1.830	1.760	1.815	1.686	42,253
2024-03-08	1.750	1.770	1.750	1.755	1.630	7,894
2024-03-07	1.710	1.755	1.710	1.755	1.630	116,855
2024-03-06	1.720	1.720	1.705	1.720	1.597	111,635
2024-03-05	1.695	1.715	1.695	1.715	1.593	4,648
2024-03-04	1.710	1.710	1.675	1.675	1.556	78,582
2024-03-01	1.710	1.710	1.690	1.695	1.574	107,687
2024-02-29	1.690	1.715	1.685	1.705	1.583	529,822
2024-02-28	1.705	1.720	1.690	1.695	1.574	508,939
2024-02-27	1.705	1.710	1.700	1.700	1.579	62,650
2024-02-26	1.730	1.755	1.730	1.740	1.616	27,851
2024-02-23	1.750	1.750	1.700	1.730	1.607	207,164
2024-02-22	1.650	1.720	1.650	1.720	1.597	382,464
2024-02-21	1.660	1.685	1.650	1.685	1.565	40,952
2024-02-20	1.660	1.680	1.660	1.665	1.546	26,907
2024-02-19	1.690	1.690	1.655	1.665	1.546	7,240
2024-02-16	1.705	1.705	1.670	1.690	1.569	732,951
2024-02-15	1.690	1.690	1.690	1.690	1.569	8,293
2024-02-14	1.700	1.720	1.690	1.690	1.569	19,501
2024-02-13	1.705	1.720	1.690	1.720	1.597	19,762
2024-02-12	1.705	1.710	1.695	1.705	1.583	642,986
2024-02-09	1.675	1.690	1.670	1.685	1.565	45,029
2024-02-08	1.685	1.690	1.670	1.675	1.556	436,902
2024-02-07	1.670	1.690	1.660	1.670	1.551	48,131
2024-02-06	1.705	1.705	1.670	1.670	1.551	27,986
2024-02-05	1.705	1.705	1.680	1.680	1.560	17,908
2024-02-02	1.725	1.730	1.705	1.705	1.583	49,973
2024-02-01	1.725	1.725	1.710	1.725	1.602	11,221
2024-01-31	1.750	1.750	1.720	1.720	1.597	352,173
2024-01-30	1.745	1.748	1.705	1.730	1.607	67,891
2024-01-29	1.710	1.760	1.710	1.760	1.634	148,993
2024-01-25	1.730	1.730	1.730	1.730	1.607	7,674
2024-01-24	1.715	1.750	1.715	1.750	1.625	10,681
2024-01-23	1.700	1.720	1.700	1.720	1.597	128,981
2024-01-22	1.660	1.695	1.645	1.650	1.532	250,615
2024-01-19	1.720	1.720	1.655	1.660	1.542	18,439
2024-01-18	1.720	1.720	1.690	1.690	1.569	24,183
2024-01-17	1.720	1.720	1.680	1.690	1.569	476,155
2024-01-16	1.665	1.750	1.665	1.750	1.625	34,843
2024-01-15	1.700	1.710	1.680	1.680	1.560	7,134
2024-01-12	1.700	1.710	1.660	1.670	1.551	39,021
2024-01-11	1.710	1.710	1.650	1.660	1.542	85,421
2024-01-10	1.660	1.710	1.660	1.680	1.560	18,190
2024-01-09	1.685	1.705	1.660	1.660	1.542	23,160
2024-01-08	1.725	1.725	1.670	1.680	1.560	7,297
2024-01-05	1.700	1.700	1.670	1.680	1.560	9,505
2024-01-04	1.678	1.680	1.635	1.680	1.560	106,392
2024-01-03	1.705	1.705	1.635	1.675	1.556	121,748
2024-01-02	1.680	1.690	1.680	1.680	1.560	3,411
2023-12-29	1.725	1.725	1.690	1.690	1.569	372
2023-12-28	1.700	1.730	1.690	1.715	1.593	50,544
2023-12-27	1.770	1.770	1.695	1.695	1.535	174,117
2023-12-22	1.730	1.740	1.730	1.740	1.575	18,589
2023-12-21	1.780	1.780	1.730	1.730	1.566	68,628
2023-12-20	1.795	1.795	1.745	1.745	1.580	722
2023-12-19	1.750	1.795	1.740	1.795	1.625	19,137
2023-12-18	1.735	1.750	1.730	1.730	1.566	3,861
2023-12-15	1.750	1.760	1.730	1.735	1.571	13,825

← NewerPage 12 of 22 · 1,265 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.