Aspen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.310 | 5.460 | 5.250 | 5.280 | 5.245 | 341,878 |
| 2026-02-03 | 5.200 | 5.370 | 5.130 | 5.260 | 5.225 | 458,169 |
| 2026-02-02 | 5.030 | 5.330 | 5.000 | 5.200 | 5.166 | 626,942 |
| 2026-01-30 | 5.170 | 5.320 | 4.950 | 5.240 | 5.205 | 391,564 |
| 2026-01-29 | 5.480 | 5.480 | 5.160 | 5.180 | 5.146 | 569,893 |
| 2026-01-28 | 5.560 | 5.560 | 5.290 | 5.480 | 5.444 | 1,833,272 |
| 2026-01-27 | 5.510 | 5.575 | 5.330 | 5.550 | 5.513 | 292,565 |
| 2026-01-23 | 5.600 | 5.660 | 5.470 | 5.520 | 5.483 | 493,527 |
| 2026-01-22 | 5.650 | 5.730 | 5.600 | 5.680 | 5.642 | 142,278 |
| 2026-01-21 | 5.850 | 5.850 | 5.600 | 5.700 | 5.662 | 222,729 |
| 2026-01-20 | 5.820 | 5.930 | 5.800 | 5.870 | 5.831 | 505,147 |
| 2026-01-19 | 5.800 | 5.820 | 5.700 | 5.820 | 5.781 | 433,370 |
| 2026-01-16 | 5.740 | 5.750 | 5.690 | 5.730 | 5.692 | 176,785 |
| 2026-01-15 | 5.800 | 5.840 | 5.700 | 5.720 | 5.682 | 334,720 |
| 2026-01-14 | 5.800 | 5.800 | 5.620 | 5.700 | 5.662 | 214,789 |
| 2026-01-13 | 5.780 | 5.780 | 5.620 | 5.720 | 5.682 | 321,125 |
| 2026-01-12 | 5.800 | 5.800 | 5.540 | 5.670 | 5.632 | 402,084 |
| 2026-01-09 | 5.680 | 5.830 | 5.670 | 5.740 | 5.702 | 479,891 |
| 2026-01-08 | 5.600 | 5.700 | 5.520 | 5.700 | 5.662 | 254,097 |
| 2026-01-07 | 5.550 | 5.650 | 5.520 | 5.630 | 5.593 | 623,381 |
| 2026-01-06 | 5.400 | 5.550 | 5.380 | 5.510 | 5.474 | 269,712 |
| 2026-01-05 | 5.500 | 5.555 | 5.410 | 5.550 | 5.513 | 212,485 |
| 2026-01-02 | 5.710 | 5.720 | 5.450 | 5.480 | 5.444 | 185,799 |
| 2025-12-31 | 5.550 | 5.790 | 5.530 | 5.790 | 5.752 | 641,217 |
| 2025-12-30 | 5.520 | 5.560 | 5.490 | 5.550 | 5.513 | 255,433 |
| 2025-12-29 | 5.630 | 5.670 | 5.460 | 5.570 | 5.478 | 225,748 |
| 2025-12-24 | 5.500 | 5.640 | 5.420 | 5.570 | 5.478 | 366,408 |
| 2025-12-23 | 5.450 | 5.520 | 5.390 | 5.440 | 5.351 | 694,928 |
| 2025-12-22 | 5.620 | 5.620 | 5.380 | 5.410 | 5.321 | 207,587 |
| 2025-12-19 | 5.580 | 5.600 | 5.450 | 5.500 | 5.410 | 6,172,511 |
| 2025-12-18 | 5.350 | 5.670 | 5.350 | 5.490 | 5.400 | 856,402 |
| 2025-12-17 | 5.380 | 5.670 | 5.380 | 5.460 | 5.370 | 5,596,427 |
| 2025-12-16 | 5.640 | 5.640 | 5.430 | 5.460 | 5.370 | 1,544,368 |
| 2025-12-15 | 5.490 | 5.530 | 5.420 | 5.490 | 5.400 | 899,189 |
| 2025-12-12 | 5.400 | 5.660 | 5.370 | 5.450 | 5.360 | 972,202 |
| 2025-12-11 | 5.440 | 5.640 | 5.340 | 5.350 | 5.262 | 674,505 |
| 2025-12-10 | 5.300 | 5.390 | 5.210 | 5.330 | 5.242 | 509,048 |
| 2025-12-09 | 5.400 | 5.430 | 5.260 | 5.400 | 5.311 | 384,554 |
| 2025-12-08 | 5.450 | 5.450 | 5.330 | 5.400 | 5.311 | 679,824 |
| 2025-12-05 | 5.200 | 5.600 | 5.200 | 5.420 | 5.331 | 538,678 |
| 2025-12-04 | 5.240 | 5.580 | 5.010 | 5.430 | 5.341 | 730,610 |
| 2025-12-03 | 5.190 | 5.265 | 5.190 | 5.240 | 5.154 | 447,302 |
| 2025-12-02 | 5.100 | 5.250 | 5.050 | 5.190 | 5.105 | 212,517 |
| 2025-12-01 | 5.420 | 5.420 | 5.230 | 5.230 | 5.144 | 260,931 |
| 2025-11-28 | 5.370 | 5.390 | 5.290 | 5.380 | 5.292 | 162,428 |
| 2025-11-27 | 5.410 | 5.460 | 5.330 | 5.370 | 5.282 | 124,018 |
| 2025-11-26 | 5.360 | 5.420 | 5.310 | 5.390 | 5.301 | 177,058 |
| 2025-11-25 | 5.470 | 5.480 | 5.340 | 5.370 | 5.282 | 266,174 |
| 2025-11-24 | 5.260 | 5.540 | 5.260 | 5.400 | 5.311 | 656,556 |
| 2025-11-21 | 5.200 | 5.290 | 5.020 | 5.220 | 5.134 | 312,754 |
| 2025-11-20 | 5.040 | 5.270 | 5.040 | 5.250 | 5.164 | 274,494 |
| 2025-11-19 | 5.150 | 5.180 | 5.060 | 5.090 | 5.006 | 93,931 |
| 2025-11-18 | 5.300 | 5.300 | 5.050 | 5.150 | 5.065 | 108,990 |
| 2025-11-17 | 5.150 | 5.310 | 5.060 | 5.220 | 5.134 | 789,721 |
| 2025-11-14 | 5.050 | 5.310 | 5.050 | 5.150 | 5.065 | 1,564,050 |
| 2025-11-13 | 5.280 | 5.390 | 5.100 | 5.390 | 5.301 | 243,133 |
| 2025-11-12 | 5.250 | 5.280 | 5.170 | 5.200 | 5.115 | 124,896 |
| 2025-11-11 | 5.080 | 5.250 | 4.970 | 5.250 | 5.164 | 755,152 |
| 2025-11-10 | 5.090 | 5.170 | 5.040 | 5.090 | 5.006 | 332,271 |
| 2025-11-07 | 5.230 | 5.260 | 5.040 | 5.050 | 4.967 | 387,235 |
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.