Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.560	1.560	1.560	1.560	1.353	0
2022-07-14	1.565	1.635	1.560	1.560	1.353	839
2022-07-13	1.560	1.560	1.560	1.560	1.353	0
2022-07-12	1.560	1.560	1.560	1.560	1.353	0
2022-07-11	1.530	1.565	1.530	1.560	1.353	2,894
2022-07-08	1.490	1.490	1.490	1.490	1.293	0
2022-07-07	1.490	1.490	1.490	1.490	1.293	82,098
2022-07-06	1.490	1.500	1.480	1.500	1.301	30,173
2022-07-05	1.495	1.495	1.495	1.495	1.297	7,642
2022-07-04	1.495	1.495	1.495	1.495	1.297	5,199
2022-07-01	1.475	1.495	1.470	1.490	1.293	18,419
2022-06-30	1.580	1.595	1.470	1.470	1.275	150,229
2022-06-29	1.530	1.640	1.530	1.590	1.379	34,883
2022-06-28	1.565	1.570	1.565	1.570	1.332	17,231
2022-06-27	1.490	1.575	1.490	1.543	1.308	6,325
2022-06-24	1.480	1.490	1.470	1.490	1.264	256
2022-06-23	1.460	1.460	1.460	1.460	1.238	0
2022-06-22	1.460	1.460	1.460	1.460	1.238	0
2022-06-21	1.460	1.460	1.460	1.460	1.238	4,000
2022-06-20	1.450	1.455	1.450	1.455	1.234	516
2022-06-17	1.470	1.495	1.460	1.460	1.238	4,285
2022-06-16	1.470	1.500	1.470	1.475	1.251	28,877
2022-06-15	1.520	1.520	1.480	1.480	1.255	22,181
2022-06-14	1.540	1.540	1.510	1.535	1.302	12,363
2022-06-10	1.560	1.560	1.560	1.560	1.323	3,607
2022-06-09	1.565	1.565	1.560	1.560	1.323	21,176
2022-06-08	1.605	1.605	1.560	1.560	1.323	32,063
2022-06-07	1.575	1.575	1.570	1.570	1.332	1,913
2022-06-06	1.570	1.585	1.565	1.585	1.344	29,998
2022-06-03	1.585	1.585	1.565	1.565	1.327	25
2022-06-02	1.590	1.590	1.560	1.570	1.332	54,344
2022-06-01	1.610	1.610	1.610	1.610	1.366	0
2022-05-31	1.635	1.640	1.610	1.610	1.366	45,324
2022-05-30	1.620	1.620	1.620	1.620	1.374	98
2022-05-27	1.550	1.640	1.550	1.590	1.349	45,799
2022-05-26	1.550	1.550	1.540	1.540	1.306	1,753
2022-05-25	1.580	1.600	1.530	1.530	1.298	2,572
2022-05-24	1.580	1.580	1.580	1.580	1.340	141
2022-05-23	1.560	1.560	1.560	1.560	1.323	9,617
2022-05-20	1.530	1.550	1.530	1.550	1.315	97,020
2022-05-19	1.520	1.550	1.520	1.550	1.315	14,077
2022-05-18	1.575	1.580	1.480	1.520	1.289	65,885
2022-05-17	1.600	1.600	1.540	1.580	1.340	40,250
2022-05-16	1.540	1.600	1.540	1.600	1.357	16,675
2022-05-13	1.550	1.550	1.510	1.530	1.298	3,512
2022-05-12	1.550	1.550	1.550	1.550	1.315	2,187
2022-05-11	1.600	1.600	1.600	1.600	1.357	3,552
2022-05-10	1.550	1.645	1.550	1.640	1.391	32,613
2022-05-09	1.610	1.610	1.550	1.610	1.366	20,332
2022-05-06	1.685	1.685	1.560	1.600	1.357	39,020
2022-05-05	1.710	1.710	1.690	1.690	1.433	47,121
2022-05-04	1.670	1.700	1.670	1.700	1.442	220,582
2022-05-03	1.700	1.710	1.620	1.650	1.399	12,720
2022-05-02	1.710	1.710	1.700	1.700	1.442	1,066
2022-04-29	1.710	1.710	1.700	1.710	1.450	21,370
2022-04-28	1.700	1.710	1.700	1.710	1.450	10,312
2022-04-27	1.710	1.710	1.690	1.690	1.433	21,098
2022-04-26	1.710	1.710	1.710	1.710	1.450	966
2022-04-22	1.710	1.710	1.710	1.710	1.450	650
2022-04-21	1.700	1.710	1.700	1.710	1.450	4,724

← NewerPage 19 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.