Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.750	1.780	1.745	1.775	1.607	40,500
2023-06-28	1.800	1.800	1.775	1.780	1.573	99,051
2023-06-27	1.780	1.795	1.770	1.780	1.573	99,874
2023-06-26	1.800	1.810	1.770	1.775	1.569	84,427
2023-06-23	1.800	1.800	1.770	1.780	1.573	105,876
2023-06-22	1.785	1.790	1.780	1.780	1.573	31,670
2023-06-21	1.810	1.810	1.785	1.800	1.591	4,802
2023-06-20	1.800	1.810	1.800	1.800	1.591	81,354
2023-06-19	1.850	1.850	1.800	1.800	1.591	10,990
2023-06-16	1.820	1.850	1.820	1.820	1.608	100,779
2023-06-15	1.845	1.850	1.845	1.845	1.631	8
2023-06-14	1.810	1.880	1.805	1.820	1.608	26,235
2023-06-13	1.810	1.810	1.785	1.790	1.582	115,096
2023-06-09	1.835	1.835	1.785	1.800	1.591	18,529
2023-06-08	1.810	1.835	1.810	1.835	1.622	6,263
2023-06-07	1.858	1.858	1.810	1.823	1.611	7,209
2023-06-06	1.855	1.855	1.840	1.840	1.626	17,912
2023-06-05	1.875	1.875	1.855	1.860	1.644	5,563
2023-06-02	1.900	1.900	1.865	1.865	1.648	4,610
2023-06-01	1.890	1.890	1.880	1.890	1.670	62,644
2023-05-31	1.880	1.900	1.880	1.890	1.670	16,322
2023-05-30	1.890	1.895	1.875	1.885	1.666	135,316
2023-05-29	1.895	1.900	1.895	1.895	1.675	9,551
2023-05-26	1.860	1.860	1.860	1.860	1.644	5,549
2023-05-25	1.870	1.905	1.870	1.900	1.679	1,800
2023-05-24	1.910	1.925	1.870	1.870	1.653	334,620
2023-05-23	1.900	1.900	1.860	1.870	1.653	11,448
2023-05-22	1.910	1.910	1.890	1.900	1.679	16,707
2023-05-19	1.895	1.898	1.880	1.880	1.662	8,365
2023-05-18	1.900	1.900	1.890	1.895	1.675	43,443
2023-05-17	1.900	1.900	1.890	1.890	1.670	6,000
2023-05-16	1.895	1.895	1.890	1.890	1.670	5,977
2023-05-15	1.900	1.910	1.895	1.895	1.675	92,692
2023-05-12	1.895	1.900	1.860	1.900	1.679	19,159
2023-05-11	1.845	1.850	1.820	1.850	1.635	29,040
2023-05-10	1.840	1.850	1.825	1.845	1.631	33,769
2023-05-09	1.850	1.850	1.835	1.835	1.622	32,020
2023-05-08	1.850	1.850	1.840	1.850	1.635	5,915
2023-05-05	1.850	1.850	1.840	1.850	1.635	11,311
2023-05-04	1.840	1.850	1.830	1.840	1.626	53,578
2023-05-03	1.870	1.878	1.830	1.830	1.617	26,912
2023-05-02	1.850	1.865	1.850	1.865	1.648	475,604
2023-05-01	1.880	1.885	1.835	1.860	1.644	38,096
2023-04-28	1.900	1.900	1.845	1.875	1.657	140,395
2023-04-27	1.885	1.885	1.860	1.870	1.653	147
2023-04-26	1.895	1.900	1.840	1.840	1.626	62,510
2023-04-24	1.900	1.900	1.850	1.885	1.666	26,001
2023-04-21	1.895	1.895	1.895	1.895	1.675	400
2023-04-20	1.825	1.865	1.825	1.850	1.635	108,590
2023-04-19	1.885	1.885	1.845	1.845	1.631	4,955
2023-04-18	1.850	1.850	1.850	1.850	1.635	1,000
2023-04-17	1.880	1.880	1.830	1.830	1.617	65,202
2023-04-14	1.835	1.850	1.830	1.830	1.617	15,962
2023-04-13	1.840	1.850	1.825	1.830	1.617	35,439
2023-04-12	1.840	1.855	1.830	1.830	1.617	16,976
2023-04-11	1.825	1.850	1.825	1.825	1.613	11,672
2023-04-06	1.860	1.860	1.830	1.830	1.617	19,865
2023-04-05	1.860	1.870	1.830	1.860	1.644	54,309
2023-04-04	1.900	1.900	1.865	1.875	1.657	11,225
2023-04-03	1.880	1.880	1.880	1.880	1.662	9,840

← NewerPage 15 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.