Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.890	4.940	4.760	4.940	4.940	109,940
2026-07-24	5.030	5.065	4.710	4.890	4.890	375,703
2026-07-23	4.950	4.970	4.840	4.860	4.860	237,081
2026-07-22	4.920	4.970	4.880	4.960	4.960	229,558
2026-07-21	4.990	5.020	4.850	4.940	4.940	217,803
2026-07-20	4.850	5.010	4.850	4.970	4.970	562,255
2026-07-17	4.880	4.990	4.820	4.940	4.940	307,318
2026-07-16	5.060	5.070	4.920	4.990	4.990	204,261
2026-07-15	4.930	5.050	4.930	5.000	5.000	464,755
2026-07-14	5.110	5.145	4.960	5.000	5.000	792,266
2026-07-13	5.160	5.170	5.050	5.140	5.140	3,899,553
2026-07-10	5.130	5.190	4.920	5.160	5.160	316,403
2026-07-09	5.100	5.300	5.060	5.140	5.140	408,994
2026-07-08	5.220	5.500	5.110	5.200	5.200	713,358
2026-07-07	5.500	5.500	5.180	5.230	5.230	342,317
2026-07-06	5.270	5.310	5.230	5.290	5.290	132,438
2026-07-03	5.190	5.320	5.110	5.280	5.280	540,504
2026-07-02	5.200	5.200	5.065	5.180	5.180	898,669
2026-07-01	5.280	5.310	5.120	5.210	5.210	314,236
2026-06-30	5.210	5.300	5.150	5.210	5.210	352,361
2026-06-29	5.280	5.310	5.190	5.210	5.210	152,301
2026-06-26	5.270	5.280	5.150	5.280	5.245	829,157
2026-06-25	5.260	5.290	5.150	5.240	5.205	237,728
2026-06-24	5.200	5.260	5.130	5.260	5.225	505,339
2026-06-23	5.290	5.290	5.110	5.170	5.136	1,208,300
2026-06-22	5.220	5.300	5.120	5.250	5.215	370,515
2026-06-19	5.190	5.250	4.980	5.250	5.215	1,019,926
2026-06-18	5.010	5.140	5.000	5.110	5.076	186,950
2026-06-17	5.350	5.350	5.045	5.090	5.056	4,372,910
2026-06-16	5.080	5.120	5.010	5.080	5.046	216,079
2026-06-15	5.150	5.350	5.010	5.070	5.036	221,923
2026-06-12	4.950	5.100	4.930	5.050	5.017	290,446
2026-06-11	4.790	4.930	4.640	4.890	4.858	620,714
2026-06-10	4.510	4.800	4.510	4.730	4.699	471,792
2026-06-09	4.690	4.720	4.600	4.690	4.659	509,303
2026-06-05	4.500	4.755	4.500	4.720	4.689	538,263
2026-06-04	4.560	4.710	4.550	4.610	4.579	444,047
2026-06-03	4.450	4.660	4.450	4.660	4.629	323,085
2026-06-02	4.500	4.575	4.190	4.520	4.490	271,500
2026-06-01	4.710	4.710	4.500	4.540	4.510	315,008
2026-05-29	4.850	4.850	4.700	4.720	4.689	569,846
2026-05-28	4.850	4.850	4.730	4.800	4.768	316,396
2026-05-27	4.780	4.830	4.690	4.830	4.798	338,840
2026-05-26	4.830	4.830	4.750	4.780	4.748	240,482
2026-05-25	4.730	4.840	4.710	4.800	4.768	136,732
2026-05-22	4.610	4.900	4.610	4.720	4.689	326,501
2026-05-21	4.730	4.770	4.610	4.690	4.659	366,354
2026-05-20	4.760	4.850	4.560	4.660	4.629	480,074
2026-05-19	4.650	4.760	4.650	4.740	4.709	360,273
2026-05-18	4.810	4.880	4.610	4.610	4.579	417,048
2026-05-15	4.770	4.870	4.770	4.870	4.838	194,352
2026-05-14	4.710	4.770	4.565	4.710	4.679	475,928
2026-05-13	4.730	4.770	4.590	4.750	4.719	423,617
2026-05-12	4.890	4.890	4.650	4.720	4.689	300,627
2026-05-11	4.860	4.860	4.700	4.800	4.768	431,772
2026-05-08	4.910	4.930	4.790	4.850	4.818	331,558
2026-05-07	4.760	4.975	4.760	4.900	4.868	503,660
2026-05-06	4.700	4.850	4.695	4.710	4.679	330,335
2026-05-05	4.920	4.920	4.700	4.740	4.709	383,566
2026-05-04	4.830	4.940	4.800	4.870	4.838	294,066

← NewerPage 2 of 3 · 130 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.