Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.580	1.605	1.540	1.555	1.349	74,448
2022-10-07	1.560	1.615	1.560	1.570	1.362	10,297
2022-10-06	1.550	1.605	1.530	1.605	1.392	26,827
2022-10-05	1.570	1.570	1.570	1.570	1.362	0
2022-10-04	1.590	1.590	1.550	1.570	1.362	22,855
2022-10-03	1.570	1.570	1.545	1.545	1.340	666
2022-09-30	1.565	1.578	1.550	1.570	1.362	170,791
2022-09-29	1.580	1.580	1.520	1.560	1.353	238,678
2022-09-28	1.580	1.580	1.570	1.580	1.371	146,241
2022-09-27	1.585	1.610	1.580	1.585	1.375	6,112
2022-09-26	1.580	1.580	1.575	1.580	1.371	152,564
2022-09-23	1.580	1.600	1.570	1.580	1.371	1,736,996
2022-09-21	1.580	1.585	1.580	1.580	1.371	21,018
2022-09-20	1.585	1.585	1.575	1.580	1.371	759,911
2022-09-19	1.610	1.650	1.575	1.580	1.371	286,865
2022-09-16	1.610	1.610	1.610	1.610	1.397	192
2022-09-15	1.655	1.660	1.615	1.615	1.401	707
2022-09-14	1.700	1.700	1.695	1.695	1.470	2,379
2022-09-13	1.655	1.655	1.655	1.655	1.436	0
2022-09-12	1.700	1.700	1.655	1.655	1.436	27,742
2022-09-09	1.680	1.705	1.655	1.705	1.479	6,594
2022-09-08	1.640	1.640	1.640	1.640	1.423	11
2022-09-07	1.660	1.725	1.660	1.660	1.440	51,017
2022-09-06	1.600	1.650	1.600	1.650	1.431	52,276
2022-09-05	1.600	1.640	1.590	1.640	1.423	1,314
2022-09-02	1.620	1.620	1.620	1.620	1.405	9,077
2022-09-01	1.600	1.670	1.600	1.660	1.440	11,126
2022-08-31	1.595	1.595	1.540	1.590	1.379	1,856
2022-08-30	1.635	1.655	1.590	1.655	1.436	10,746
2022-08-29	1.600	1.650	1.600	1.650	1.431	24,940
2022-08-26	1.630	1.650	1.610	1.610	1.397	1,097
2022-08-25	1.640	1.645	1.610	1.610	1.397	2,787
2022-08-24	1.630	1.630	1.630	1.630	1.414	0
2022-08-23	1.630	1.630	1.630	1.630	1.414	7
2022-08-22	1.640	1.640	1.620	1.640	1.423	16,279
2022-08-19	1.620	1.740	1.620	1.640	1.423	97,674
2022-08-18	1.600	1.640	1.600	1.620	1.405	24,668
2022-08-17	1.585	1.585	1.585	1.585	1.375	134
2022-08-16	1.630	1.630	1.570	1.570	1.362	27,295
2022-08-15	1.630	1.630	1.625	1.625	1.410	719
2022-08-12	1.640	1.640	1.625	1.625	1.410	10,423
2022-08-11	1.630	1.640	1.630	1.640	1.423	103,501
2022-08-10	1.590	1.640	1.570	1.625	1.410	20,891
2022-08-09	1.593	1.593	1.593	1.593	1.382	93
2022-08-08	1.600	1.600	1.600	1.600	1.388	3,821
2022-08-05	1.540	1.540	1.540	1.540	1.336	0
2022-08-04	1.550	1.550	1.530	1.540	1.336	661
2022-08-03	1.575	1.600	1.535	1.535	1.332	138,442
2022-08-02	1.560	1.575	1.560	1.575	1.366	3,052
2022-08-01	1.530	1.550	1.530	1.535	1.332	331
2022-07-29	1.510	1.530	1.510	1.530	1.327	1,205
2022-07-28	1.585	1.585	1.510	1.520	1.319	1,192
2022-07-27	1.600	1.600	1.510	1.515	1.314	14,105
2022-07-26	1.600	1.600	1.600	1.600	1.388	521
2022-07-25	1.560	1.560	1.560	1.560	1.353	0
2022-07-22	1.560	1.560	1.560	1.560	1.353	0
2022-07-21	1.560	1.560	1.560	1.560	1.353	0
2022-07-20	1.560	1.640	1.560	1.560	1.353	3,654
2022-07-19	1.575	1.575	1.560	1.560	1.353	58
2022-07-18	1.560	1.560	1.560	1.560	1.353	0

← NewerPage 18 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.