Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.700	1.710	1.700	1.700	1.442	110,390
2022-04-19	1.700	1.710	1.670	1.700	1.442	111,721
2022-04-14	1.690	1.690	1.680	1.690	1.433	194,310
2022-04-13	1.700	1.700	1.700	1.700	1.442	0
2022-04-12	1.700	1.700	1.700	1.700	1.442	0
2022-04-11	1.720	1.720	1.700	1.700	1.442	43,530
2022-04-08	1.650	1.700	1.650	1.700	1.442	6,267
2022-04-07	1.590	1.650	1.590	1.650	1.399	22,068
2022-04-06	1.600	1.600	1.600	1.600	1.357	188
2022-04-05	1.670	1.690	1.625	1.625	1.378	17,219
2022-04-04	1.710	1.720	1.660	1.685	1.429	6,463
2022-04-01	1.690	1.690	1.690	1.690	1.433	0
2022-03-31	1.690	1.700	1.675	1.690	1.433	55,398
2022-03-30	1.710	1.720	1.710	1.720	1.459	5,200
2022-03-29	1.670	1.670	1.670	1.670	1.416	0
2022-03-28	1.700	1.700	1.670	1.670	1.416	338
2022-03-25	1.660	1.660	1.660	1.660	1.408	0
2022-03-24	1.690	1.690	1.660	1.660	1.408	612
2022-03-23	1.660	1.690	1.660	1.690	1.433	43,658
2022-03-22	1.645	1.700	1.645	1.650	1.399	105,168
2022-03-21	1.655	1.673	1.605	1.650	1.399	169,681
2022-03-18	1.620	1.660	1.620	1.640	1.391	88,429
2022-03-17	1.600	1.600	1.600	1.600	1.357	0
2022-03-16	1.605	1.655	1.550	1.600	1.357	9,620
2022-03-15	1.640	1.640	1.580	1.580	1.340	1,070
2022-03-14	1.650	1.650	1.645	1.645	1.395	72
2022-03-11	1.710	1.710	1.650	1.650	1.399	2,001
2022-03-10	1.720	1.720	1.720	1.720	1.459	70
2022-03-09	1.720	1.720	1.720	1.720	1.459	0
2022-03-08	1.720	1.720	1.720	1.720	1.459	0
2022-03-07	1.720	1.720	1.720	1.720	1.459	1,740
2022-03-04	1.725	1.725	1.725	1.725	1.463	1,443
2022-03-03	1.725	1.725	1.725	1.725	1.463	715
2022-03-02	1.650	1.755	1.650	1.725	1.463	10,613
2022-03-01	1.650	1.650	1.650	1.650	1.399	0
2022-02-28	1.650	1.650	1.615	1.650	1.399	4,917
2022-02-25	1.635	1.650	1.635	1.650	1.399	27,455
2022-02-24	1.640	1.645	1.640	1.645	1.395	517
2022-02-23	1.550	1.605	1.550	1.605	1.361	100,720
2022-02-22	1.555	1.555	1.555	1.555	1.319	337
2022-02-21	1.525	1.590	1.525	1.590	1.349	335
2022-02-18	1.570	1.578	1.520	1.520	1.289	33,437
2022-02-17	1.590	1.645	1.520	1.550	1.315	12,884
2022-02-16	1.600	1.600	1.600	1.600	1.357	0
2022-02-15	1.545	1.600	1.545	1.600	1.357	4,866
2022-02-14	1.565	1.570	1.520	1.525	1.293	34,799
2022-02-11	1.590	1.590	1.590	1.590	1.349	0
2022-02-10	1.590	1.590	1.590	1.590	1.349	0
2022-02-09	1.590	1.600	1.590	1.590	1.349	7,813
2022-02-08	1.620	1.640	1.600	1.600	1.357	11,672
2022-02-07	1.600	1.600	1.600	1.600	1.357	0
2022-02-04	1.640	1.640	1.590	1.600	1.357	3,765
2022-02-03	1.618	1.645	1.618	1.645	1.395	6,184
2022-02-02	1.600	1.600	1.600	1.600	1.357	4,491
2022-02-01	1.550	1.600	1.550	1.600	1.357	4,367
2022-01-31	1.575	1.575	1.485	1.550	1.315	103,304
2022-01-28	1.610	1.610	1.575	1.575	1.336	19,446
2022-01-27	1.610	1.675	1.610	1.610	1.366	27,087
2022-01-25	1.640	1.670	1.503	1.610	1.366	17,153
2022-01-24	1.650	1.700	1.640	1.640	1.391	11,636

← NewerPage 20 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.