Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.650	1.700	1.640	1.640	1.391	11,636
2022-01-21	1.685	1.705	1.640	1.640	1.391	1,346
2022-01-20	1.640	1.705	1.640	1.705	1.446	1,915
2022-01-19	1.680	1.680	1.640	1.680	1.425	1,343
2022-01-18	1.655	1.695	1.655	1.695	1.438	2,660
2022-01-17	1.630	1.640	1.630	1.630	1.383	4,249
2022-01-14	1.710	1.710	1.630	1.630	1.383	3,297
2022-01-13	1.710	1.710	1.630	1.710	1.450	14,081
2022-01-12	1.705	1.705	1.680	1.705	1.446	10,125
2022-01-11	1.700	1.710	1.700	1.705	1.446	9,480
2022-01-10	1.730	1.730	1.710	1.710	1.450	2,838
2022-01-07	1.700	1.725	1.680	1.700	1.442	71,759
2022-01-06	1.670	1.680	1.665	1.665	1.412	66,768
2022-01-05	1.700	1.700	1.663	1.670	1.416	28,276
2022-01-04	1.745	1.745	1.735	1.735	1.472	5,814
2021-12-31	1.795	1.795	1.715	1.730	1.467	1,127
2021-12-30	1.800	1.800	1.740	1.800	1.527	8,363
2021-12-29	1.725	1.790	1.725	1.775	1.479	14,675
2021-12-24	1.725	1.740	1.725	1.740	1.450	11,334
2021-12-23	1.720	1.740	1.720	1.720	1.433	23,389
2021-12-22	1.790	1.795	1.710	1.720	1.433	32,661
2021-12-21	1.760	1.800	1.760	1.790	1.492	4,774
2021-12-20	1.750	1.750	1.750	1.750	1.458	5,082
2021-12-17	1.735	1.750	1.730	1.745	1.454	47,822
2021-12-16	1.710	1.745	1.710	1.745	1.454	51,656
2021-12-15	1.680	1.680	1.650	1.650	1.375	22,927
2021-12-14	1.675	1.675	1.675	1.675	1.396	2,317
2021-12-13	1.710	1.710	1.675	1.675	1.396	16,690
2021-12-10	1.675	1.675	1.670	1.670	1.392	2,901
2021-12-09	1.695	1.715	1.675	1.675	1.396	29,615
2021-12-08	1.675	1.700	1.670	1.700	1.417	12,893
2021-12-07	1.655	1.700	1.650	1.700	1.417	25,048
2021-12-06	1.700	1.700	1.680	1.680	1.400	3,286
2021-12-03	1.695	1.700	1.690	1.695	1.413	10,727
2021-12-02	1.700	1.715	1.660	1.680	1.400	17,439
2021-12-01	1.715	1.715	1.650	1.650	1.375	32,665
2021-11-30	1.700	1.715	1.680	1.715	1.429	6,169
2021-11-29	1.700	1.715	1.660	1.680	1.400	8,619
2021-11-26	1.715	1.715	1.700	1.700	1.417	857
2021-11-25	1.695	1.715	1.695	1.715	1.429	2,806
2021-11-24	1.650	1.650	1.630	1.630	1.358	9,817
2021-11-23	1.670	1.710	1.640	1.650	1.375	11,013
2021-11-22	1.710	1.710	1.630	1.650	1.375	49,617
2021-11-19	1.715	1.715	1.715	1.715	1.429	0
2021-11-18	1.720	1.720	1.715	1.715	1.429	2,947
2021-11-17	1.700	1.700	1.700	1.700	1.417	0
2021-11-16	1.700	1.700	1.700	1.700	1.417	0
2021-11-15	1.690	1.700	1.690	1.700	1.417	1,455
2021-11-12	1.720	1.720	1.715	1.715	1.429	11,777
2021-11-11	1.640	1.720	1.640	1.720	1.433	943
2021-11-10	1.670	1.670	1.615	1.660	1.383	18,553
2021-11-09	1.700	1.700	1.610	1.668	1.390	7,067
2021-11-08	1.625	1.700	1.625	1.700	1.417	49,606
2021-11-05	1.625	1.625	1.605	1.610	1.342	12,587
2021-11-04	1.640	1.640	1.625	1.625	1.354	2,007
2021-11-03	1.650	1.650	1.650	1.650	1.375	0
2021-11-02	1.605	1.650	1.605	1.650	1.375	2,396
2021-11-01	1.640	1.640	1.605	1.605	1.338	443
2021-10-29	1.605	1.605	1.600	1.600	1.333	25,220
2021-10-28	1.640	1.640	1.600	1.600	1.333	13,184

← NewerPage 21 of 22 · 1,270 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.