Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.750	1.770	1.710	1.730	1.566	154,154
2023-12-13	1.750	1.800	1.748	1.800	1.630	20,063
2023-12-12	1.750	1.750	1.735	1.735	1.571	58,492
2023-12-11	1.760	1.760	1.745	1.750	1.584	29,474
2023-12-08	1.740	1.775	1.740	1.750	1.584	61,961
2023-12-07	1.710	1.745	1.710	1.740	1.575	10,762
2023-12-06	1.695	1.720	1.695	1.715	1.553	94,342
2023-12-05	1.670	1.715	1.665	1.695	1.535	77,002
2023-12-04	1.720	1.720	1.670	1.670	1.512	35,099
2023-12-01	1.700	1.700	1.700	1.700	1.539	0
2023-11-30	1.730	1.730	1.700	1.700	1.539	159,795
2023-11-29	1.715	1.730	1.705	1.730	1.566	27,865
2023-11-28	1.740	1.740	1.705	1.705	1.544	27,388
2023-11-27	1.745	1.745	1.715	1.740	1.575	4,820
2023-11-24	1.740	1.740	1.710	1.710	1.548	504
2023-11-23	1.720	1.750	1.700	1.700	1.539	34,612
2023-11-22	1.720	1.730	1.700	1.710	1.548	12,466
2023-11-21	1.700	1.710	1.690	1.710	1.548	50,048
2023-11-20	1.700	1.715	1.700	1.700	1.539	24,697
2023-11-17	1.715	1.720	1.700	1.700	1.539	32,696
2023-11-16	1.720	1.720	1.700	1.720	1.557	4,526
2023-11-15	1.700	1.720	1.700	1.720	1.557	114,974
2023-11-14	1.735	1.735	1.660	1.700	1.539	275,472
2023-11-13	1.740	1.740	1.720	1.720	1.557	546
2023-11-10	1.760	1.770	1.705	1.705	1.544	2,507
2023-11-09	1.770	1.770	1.720	1.720	1.557	68,778
2023-11-08	1.700	1.725	1.700	1.720	1.557	12,721
2023-11-07	1.630	1.700	1.620	1.700	1.539	5,651
2023-11-06	1.605	1.650	1.605	1.630	1.476	16,776
2023-11-03	1.620	1.630	1.605	1.630	1.476	60,521
2023-11-02	1.700	1.700	1.600	1.620	1.467	447,363
2023-11-01	1.650	1.675	1.625	1.655	1.498	34,271
2023-10-31	1.640	1.663	1.610	1.640	1.485	51,060
2023-10-30	1.650	1.650	1.640	1.645	1.489	42,978
2023-10-27	1.685	1.690	1.650	1.650	1.494	22,100
2023-10-26	1.685	1.705	1.680	1.680	1.521	34,874
2023-10-25	1.690	1.695	1.680	1.695	1.535	95,732
2023-10-24	1.700	1.715	1.690	1.690	1.530	69,574
2023-10-23	1.700	1.740	1.685	1.700	1.539	67,249
2023-10-20	1.710	1.710	1.685	1.685	1.526	18,809
2023-10-19	1.750	1.750	1.710	1.710	1.548	5,002
2023-10-18	1.740	1.740	1.700	1.700	1.539	857
2023-10-17	1.750	1.770	1.740	1.770	1.603	50,340
2023-10-16	1.740	1.740	1.730	1.730	1.566	27,420
2023-10-13	1.745	1.745	1.680	1.738	1.573	1,861,454
2023-10-12	1.730	1.770	1.690	1.770	1.603	87,593
2023-10-11	1.730	1.735	1.700	1.720	1.557	173,102
2023-10-10	1.740	1.740	1.680	1.680	1.521	17,569
2023-10-09	1.745	1.745	1.740	1.740	1.575	336
2023-10-06	1.750	1.750	1.700	1.745	1.580	1,966
2023-10-05	1.770	1.770	1.760	1.760	1.594	80
2023-10-04	1.770	1.770	1.728	1.760	1.594	43,584
2023-10-03	1.700	1.770	1.698	1.770	1.603	1,181
2023-10-02	1.700	1.700	1.700	1.700	1.539	18
2023-09-29	1.720	1.760	1.700	1.700	1.539	44,101
2023-09-28	1.770	1.770	1.770	1.770	1.603	3
2023-09-27	1.740	1.770	1.720	1.770	1.603	202
2023-09-26	1.745	1.750	1.720	1.740	1.575	2,362
2023-09-25	1.730	1.780	1.730	1.755	1.589	85,225
2023-09-22	1.750	1.750	1.730	1.730	1.566	4,736

← NewerPage 13 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.