Aspen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.150 | 5.320 | 5.130 | 5.260 | 5.174 | 225,006 |
| 2025-11-05 | 5.250 | 5.260 | 5.140 | 5.180 | 5.095 | 278,068 |
| 2025-11-04 | 5.240 | 5.280 | 5.200 | 5.250 | 5.164 | 193,193 |
| 2025-11-03 | 5.190 | 5.340 | 5.170 | 5.250 | 5.164 | 125,597 |
| 2025-10-31 | 5.120 | 5.400 | 5.120 | 5.280 | 5.193 | 583,190 |
| 2025-10-30 | 5.090 | 5.250 | 5.060 | 5.090 | 5.006 | 286,338 |
| 2025-10-29 | 5.150 | 5.390 | 5.140 | 5.190 | 5.105 | 176,473 |
| 2025-10-28 | 5.410 | 5.410 | 5.200 | 5.210 | 5.124 | 185,648 |
| 2025-10-27 | 5.400 | 5.520 | 5.360 | 5.390 | 5.301 | 379,157 |
| 2025-10-24 | 5.290 | 5.410 | 5.255 | 5.400 | 5.311 | 386,452 |
| 2025-10-23 | 5.120 | 5.315 | 5.080 | 5.250 | 5.164 | 2,263,306 |
| 2025-10-22 | 5.200 | 5.240 | 5.020 | 5.160 | 5.075 | 457,464 |
| 2025-10-21 | 5.070 | 5.170 | 5.030 | 5.130 | 5.046 | 316,509 |
| 2025-10-20 | 5.050 | 5.110 | 5.000 | 5.060 | 4.977 | 300,069 |
← NewerPage 5 of 5 · 254 trading days
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.