Aspen Group historical data

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

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

← NewerPage 3 of 22 · 1,265 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.