Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.950	1.950	1.900	1.925	1.701	186,632
2023-01-04	1.950	1.980	1.950	1.950	1.723	325,964
2023-01-03	1.950	1.950	1.950	1.950	1.723	30,348
2022-12-30	1.915	1.950	1.915	1.950	1.723	96,325
2022-12-29	1.925	1.925	1.785	1.920	1.697	1,118
2022-12-28	1.900	1.905	1.900	1.900	1.648	58,246
2022-12-23	1.900	1.900	1.880	1.900	1.648	7,777
2022-12-22	1.890	1.900	1.870	1.870	1.622	54,121
2022-12-21	1.875	1.890	1.865	1.890	1.640	99,072
2022-12-20	1.850	1.885	1.850	1.875	1.627	34,581
2022-12-19	1.860	1.865	1.860	1.865	1.618	4,822
2022-12-16	1.850	1.875	1.830	1.865	1.618	50,664
2022-12-15	1.815	1.860	1.815	1.850	1.605	185,310
2022-12-14	1.760	1.820	1.760	1.810	1.570	7,403
2022-12-13	1.760	1.760	1.735	1.735	1.505	1,845
2022-12-12	1.750	1.780	1.735	1.735	1.505	9,577
2022-12-09	1.735	1.735	1.710	1.710	1.483	3,847
2022-12-08	1.785	1.790	1.750	1.750	1.518	10,279
2022-12-07	1.775	1.785	1.770	1.785	1.548	9,990
2022-12-06	1.745	1.775	1.710	1.775	1.540	3,499
2022-12-05	1.755	1.780	1.733	1.760	1.527	504,030
2022-12-02	1.755	1.835	1.755	1.770	1.535	34,192
2022-12-01	1.695	1.755	1.695	1.755	1.522	35,691
2022-11-30	1.700	1.700	1.693	1.695	1.470	72,974
2022-11-29	1.670	1.705	1.670	1.700	1.475	39,818
2022-11-28	1.670	1.705	1.620	1.675	1.453	47,084
2022-11-25	1.705	1.705	1.675	1.675	1.453	120,303
2022-11-24	1.710	1.710	1.710	1.710	1.483	184
2022-11-23	1.675	1.680	1.670	1.675	1.453	451,434
2022-11-22	1.620	1.680	1.620	1.675	1.453	35,385
2022-11-21	1.630	1.645	1.630	1.640	1.423	10,125
2022-11-18	1.630	1.670	1.625	1.630	1.414	60,875
2022-11-17	1.620	1.690	1.590	1.635	1.418	43,320
2022-11-16	1.585	1.600	1.585	1.600	1.388	1,438
2022-11-15	1.635	1.650	1.555	1.580	1.371	39,134
2022-11-14	1.590	1.590	1.580	1.590	1.379	242,289
2022-11-11	1.575	1.605	1.575	1.590	1.379	152,157
2022-11-10	1.550	1.555	1.550	1.555	1.349	12,815
2022-11-09	1.580	1.585	1.535	1.540	1.336	426,455
2022-11-08	1.580	1.580	1.570	1.570	1.362	3,043
2022-11-07	1.570	1.575	1.570	1.575	1.366	6,490
2022-11-04	1.565	1.570	1.540	1.570	1.362	142,050
2022-11-03	1.560	1.570	1.540	1.540	1.336	13,642
2022-11-02	1.535	1.580	1.535	1.540	1.336	17,558
2022-11-01	1.575	1.580	1.575	1.580	1.371	14,290
2022-10-31	1.535	1.535	1.535	1.535	1.332	2,788
2022-10-28	1.560	1.570	1.495	1.530	1.327	19,703
2022-10-27	1.565	1.565	1.565	1.565	1.358	0
2022-10-26	1.550	1.565	1.540	1.565	1.358	72,167
2022-10-25	1.540	1.540	1.540	1.540	1.336	4,662
2022-10-24	1.535	1.545	1.535	1.540	1.336	248,362
2022-10-21	1.560	1.560	1.520	1.520	1.319	10,151
2022-10-20	1.520	1.520	1.520	1.520	1.319	0
2022-10-19	1.520	1.535	1.520	1.520	1.319	239
2022-10-18	1.520	1.530	1.500	1.528	1.325	2,043
2022-10-17	1.530	1.535	1.500	1.500	1.301	11,609
2022-10-14	1.580	1.600	1.535	1.535	1.332	438,621
2022-10-13	1.550	1.550	1.520	1.540	1.336	115,349
2022-10-12	1.580	1.580	1.540	1.540	1.336	17,991
2022-10-11	1.540	1.580	1.540	1.580	1.371	5,458

← NewerPage 17 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.