Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.900	1.900	1.875	1.878	1.659	15,686
2023-03-30	1.850	1.865	1.845	1.845	1.631	1,001
2023-03-29	1.775	1.780	1.775	1.780	1.573	2,630
2023-03-28	1.770	1.810	1.770	1.775	1.569	43,789
2023-03-27	1.770	1.775	1.770	1.775	1.569	3,312
2023-03-24	1.790	1.815	1.790	1.790	1.582	1,389
2023-03-23	1.820	1.820	1.820	1.820	1.608	0
2023-03-22	1.710	1.840	1.670	1.820	1.608	41,290
2023-03-21	1.860	1.860	1.855	1.855	1.639	181
2023-03-20	1.815	1.860	1.815	1.850	1.635	4,217
2023-03-17	1.870	1.870	1.815	1.815	1.604	4,026
2023-03-16	1.885	1.885	1.850	1.850	1.635	36,650
2023-03-15	1.880	1.885	1.880	1.885	1.666	353
2023-03-14	1.900	1.900	1.880	1.900	1.679	14,772
2023-03-13	1.915	1.915	1.915	1.915	1.692	2
2023-03-10	1.875	1.890	1.875	1.890	1.670	13,916
2023-03-09	1.920	1.920	1.900	1.920	1.697	29,417
2023-03-08	1.920	1.920	1.870	1.870	1.653	17,355
2023-03-07	1.920	1.920	1.900	1.900	1.679	1,132
2023-03-06	1.910	1.910	1.885	1.910	1.688	11,528
2023-03-03	1.890	1.910	1.890	1.910	1.688	1,346
2023-03-02	1.880	1.910	1.880	1.890	1.670	20,873
2023-03-01	1.915	1.915	1.880	1.880	1.662	11,370
2023-02-28	1.900	1.915	1.895	1.915	1.692	14,504
2023-02-27	1.905	1.920	1.900	1.900	1.679	3,752
2023-02-24	1.920	1.920	1.900	1.905	1.684	3,516
2023-02-23	1.908	1.920	1.900	1.920	1.697	27,597
2023-02-22	1.895	1.895	1.895	1.895	1.675	0
2023-02-21	1.900	1.920	1.895	1.895	1.675	94,579
2023-02-20	1.855	1.900	1.850	1.900	1.679	28,213
2023-02-17	1.850	1.895	1.845	1.895	1.675	62,181
2023-02-16	1.850	1.850	1.850	1.850	1.635	1,441
2023-02-15	1.850	1.850	1.850	1.850	1.635	16,803
2023-02-14	1.875	1.875	1.850	1.850	1.635	4,785
2023-02-13	1.845	1.860	1.815	1.860	1.644	21,026
2023-02-10	1.880	1.880	1.835	1.840	1.626	166,310
2023-02-09	1.880	1.880	1.870	1.880	1.662	9,292
2023-02-08	1.880	1.895	1.880	1.880	1.662	836
2023-02-07	1.870	1.870	1.850	1.855	1.639	10,771
2023-02-06	1.900	1.900	1.870	1.870	1.653	2,265
2023-02-03	1.895	1.900	1.870	1.900	1.679	43,238
2023-02-02	1.890	1.900	1.890	1.890	1.670	3,225
2023-02-01	1.880	1.880	1.880	1.880	1.662	6,871
2023-01-31	1.880	1.880	1.880	1.880	1.662	3,000
2023-01-30	1.885	1.890	1.870	1.870	1.653	14,704
2023-01-27	1.870	1.875	1.850	1.870	1.653	131,185
2023-01-25	1.870	1.875	1.868	1.870	1.653	34,388
2023-01-24	1.830	1.890	1.815	1.865	1.648	12,151
2023-01-23	1.875	1.880	1.830	1.880	1.662	7,216
2023-01-20	1.830	1.830	1.800	1.825	1.613	4,862
2023-01-19	1.850	1.850	1.815	1.820	1.608	7,583
2023-01-18	1.830	1.850	1.815	1.850	1.635	8,250
2023-01-17	1.855	1.855	1.855	1.855	1.639	0
2023-01-16	1.900	1.900	1.795	1.855	1.639	4,838
2023-01-13	1.820	1.830	1.800	1.820	1.608	7,018
2023-01-12	1.745	1.850	1.745	1.825	1.613	25,192
2023-01-11	1.825	1.875	1.800	1.800	1.591	11,580
2023-01-10	1.900	1.905	1.900	1.900	1.679	12,671
2023-01-09	1.950	1.950	1.900	1.900	1.679	668
2023-01-06	1.925	1.950	1.900	1.950	1.723	58,657

← NewerPage 16 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.