Aspen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.760 | 4.850 | 4.760 | 4.840 | 4.808 | 256,342 |
| 2026-04-30 | 4.770 | 4.810 | 4.650 | 4.780 | 4.748 | 394,157 |
| 2026-04-29 | 4.710 | 4.845 | 4.690 | 4.750 | 4.719 | 448,145 |
| 2026-04-28 | 4.785 | 4.850 | 4.720 | 4.740 | 4.709 | 405,844 |
| 2026-04-27 | 4.820 | 4.850 | 4.720 | 4.760 | 4.728 | 260,651 |
| 2026-04-24 | 4.880 | 4.905 | 4.810 | 4.850 | 4.818 | 276,537 |
| 2026-04-23 | 5.020 | 5.020 | 4.710 | 4.870 | 4.838 | 388,536 |
| 2026-04-22 | 4.900 | 4.970 | 4.740 | 4.820 | 4.788 | 585,472 |
| 2026-04-21 | 4.980 | 4.980 | 4.680 | 4.810 | 4.778 | 803,715 |
| 2026-04-20 | 4.830 | 4.900 | 4.790 | 4.830 | 4.798 | 325,689 |
| 2026-04-17 | 4.840 | 5.000 | 4.790 | 4.830 | 4.798 | 324,948 |
| 2026-04-16 | 4.890 | 4.930 | 4.830 | 4.880 | 4.848 | 310,686 |
| 2026-04-15 | 5.150 | 5.150 | 4.810 | 4.820 | 4.788 | 602,155 |
| 2026-04-14 | 4.990 | 4.990 | 4.770 | 4.800 | 4.768 | 467,732 |
| 2026-04-13 | 4.930 | 5.030 | 4.810 | 4.890 | 4.858 | 465,941 |
| 2026-04-10 | 4.980 | 5.100 | 4.900 | 5.000 | 4.967 | 1,402,064 |
| 2026-04-09 | 4.880 | 5.000 | 4.730 | 4.970 | 4.937 | 406,091 |
| 2026-04-08 | 4.710 | 4.870 | 4.640 | 4.870 | 4.838 | 383,669 |
| 2026-04-07 | 4.400 | 4.730 | 4.390 | 4.570 | 4.540 | 399,280 |
| 2026-04-02 | 4.550 | 4.810 | 4.540 | 4.600 | 4.570 | 1,464,193 |
| 2026-04-01 | 4.590 | 4.770 | 4.590 | 4.650 | 4.619 | 2,231,927 |
| 2026-03-31 | 4.410 | 4.570 | 4.330 | 4.570 | 4.540 | 1,439,542 |
| 2026-03-30 | 4.510 | 4.590 | 4.290 | 4.420 | 4.391 | 1,169,152 |
| 2026-03-27 | 4.980 | 4.980 | 4.560 | 4.580 | 4.550 | 1,014,261 |
| 2026-03-26 | 5.170 | 5.170 | 4.900 | 4.930 | 4.897 | 1,095,277 |
| 2026-03-25 | 5.000 | 5.280 | 5.000 | 5.070 | 5.036 | 274,449 |
| 2026-03-24 | 4.850 | 4.990 | 4.850 | 4.990 | 4.957 | 486,115 |
| 2026-03-23 | 4.910 | 5.010 | 4.540 | 4.910 | 4.878 | 889,242 |
| 2026-03-20 | 5.070 | 5.160 | 4.970 | 5.060 | 5.027 | 9,764,909 |
| 2026-03-19 | 5.370 | 5.370 | 5.040 | 5.140 | 5.106 | 856,141 |
| 2026-03-18 | 5.470 | 5.470 | 5.250 | 5.360 | 5.325 | 455,874 |
| 2026-03-17 | 5.350 | 5.410 | 5.180 | 5.230 | 5.195 | 422,814 |
| 2026-03-16 | 5.000 | 5.320 | 5.000 | 5.300 | 5.265 | 810,914 |
| 2026-03-13 | 5.140 | 5.270 | 5.110 | 5.130 | 5.096 | 2,147,862 |
| 2026-03-12 | 5.300 | 5.350 | 5.090 | 5.140 | 5.106 | 1,062,722 |
| 2026-03-11 | 5.780 | 5.850 | 5.420 | 5.420 | 5.384 | 1,521,363 |
| 2026-03-10 | 5.760 | 5.985 | 5.720 | 5.780 | 5.742 | 4,400,117 |
| 2026-03-09 | 6.100 | 6.100 | 5.660 | 5.660 | 5.623 | 336,558 |
| 2026-03-06 | 5.920 | 5.930 | 5.750 | 5.890 | 5.851 | 3,353,106 |
| 2026-03-05 | 6.270 | 6.310 | 5.920 | 5.940 | 5.901 | 455,486 |
| 2026-03-04 | 6.070 | 6.070 | 5.900 | 5.970 | 5.930 | 457,076 |
| 2026-03-03 | 6.330 | 6.350 | 6.060 | 6.060 | 6.020 | 680,725 |
| 2026-03-02 | 6.190 | 6.430 | 6.140 | 6.330 | 6.288 | 901,683 |
| 2026-02-27 | 6.100 | 6.310 | 6.020 | 6.240 | 6.199 | 960,501 |
| 2026-02-26 | 6.000 | 6.090 | 5.950 | 6.030 | 5.990 | 376,038 |
| 2026-02-25 | 5.900 | 6.200 | 5.900 | 6.000 | 5.960 | 524,927 |
| 2026-02-24 | 5.980 | 6.000 | 5.820 | 5.990 | 5.950 | 390,011 |
| 2026-02-23 | 5.810 | 6.050 | 5.810 | 5.940 | 5.901 | 817,408 |
| 2026-02-20 | 5.490 | 5.830 | 5.400 | 5.770 | 5.732 | 1,856,151 |
| 2026-02-19 | 5.390 | 5.590 | 5.210 | 5.510 | 5.474 | 865,885 |
| 2026-02-18 | 5.300 | 5.430 | 5.260 | 5.400 | 5.364 | 147,204 |
| 2026-02-17 | 5.150 | 5.355 | 5.110 | 5.270 | 5.235 | 406,981 |
| 2026-02-16 | 4.920 | 5.150 | 4.920 | 5.150 | 5.116 | 703,888 |
| 2026-02-13 | 5.020 | 5.170 | 4.950 | 4.950 | 4.917 | 388,432 |
| 2026-02-12 | 5.490 | 5.490 | 5.100 | 5.120 | 5.086 | 1,601,888 |
| 2026-02-11 | 5.260 | 5.300 | 5.190 | 5.240 | 5.205 | 136,121 |
| 2026-02-10 | 5.190 | 5.270 | 5.100 | 5.250 | 5.215 | 429,483 |
| 2026-02-09 | 5.070 | 5.230 | 5.020 | 5.190 | 5.156 | 209,395 |
| 2026-02-06 | 5.050 | 5.110 | 4.950 | 5.070 | 5.036 | 919,203 |
| 2026-02-05 | 5.300 | 5.300 | 5.040 | 5.110 | 5.076 | 583,497 |
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.