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 |
| 2025-10-17 | 4.800 | 5.100 | 4.760 | 5.050 | 4.967 | 158,935 |
| 2025-10-16 | 4.550 | 5.080 | 4.515 | 4.980 | 4.898 | 1,241,707 |
| 2025-10-15 | 4.590 | 4.615 | 4.530 | 4.560 | 4.485 | 221,186 |
| 2025-10-14 | 4.590 | 4.620 | 4.540 | 4.560 | 4.485 | 334,613 |
| 2025-10-13 | 4.510 | 4.600 | 4.440 | 4.600 | 4.524 | 197,316 |
| 2025-10-10 | 4.630 | 4.630 | 4.530 | 4.600 | 4.524 | 890,317 |
| 2025-10-09 | 4.640 | 4.700 | 4.550 | 4.620 | 4.544 | 148,937 |
| 2025-10-08 | 4.720 | 4.730 | 4.640 | 4.640 | 4.564 | 110,016 |
| 2025-10-07 | 4.770 | 4.810 | 4.680 | 4.750 | 4.672 | 159,183 |
| 2025-10-06 | 4.810 | 4.860 | 4.730 | 4.760 | 4.682 | 90,567 |
| 2025-10-03 | 4.690 | 4.830 | 4.680 | 4.780 | 4.701 | 350,510 |
| 2025-10-02 | 4.650 | 4.710 | 4.620 | 4.650 | 4.574 | 149,113 |
| 2025-10-01 | 4.600 | 4.690 | 4.600 | 4.650 | 4.574 | 261,571 |
| 2025-09-30 | 4.710 | 4.720 | 4.650 | 4.680 | 4.603 | 134,738 |
| 2025-09-29 | 4.700 | 4.720 | 4.635 | 4.690 | 4.613 | 348,046 |
| 2025-09-26 | 4.520 | 4.750 | 4.510 | 4.700 | 4.623 | 943,218 |
| 2025-09-25 | 4.400 | 4.520 | 4.340 | 4.480 | 4.406 | 554,071 |
| 2025-09-24 | 4.300 | 4.450 | 4.270 | 4.450 | 4.377 | 552,949 |
| 2025-09-23 | 4.200 | 4.370 | 4.175 | 4.320 | 4.249 | 730,862 |
| 2025-09-22 | 4.300 | 4.360 | 4.220 | 4.220 | 4.151 | 270,962 |
| 2025-09-19 | 4.360 | 4.360 | 4.140 | 4.340 | 4.269 | 16,477,391 |
| 2025-09-18 | 4.220 | 4.300 | 4.110 | 4.270 | 4.200 | 366,184 |
| 2025-09-17 | 4.300 | 4.330 | 4.200 | 4.210 | 4.141 | 242,939 |
| 2025-09-16 | 4.330 | 4.370 | 4.280 | 4.340 | 4.269 | 585,155 |
| 2025-09-15 | 4.350 | 4.355 | 4.210 | 4.310 | 4.239 | 386,451 |
| 2025-09-12 | 4.360 | 4.380 | 4.300 | 4.350 | 4.279 | 251,691 |
| 2025-09-11 | 4.340 | 4.370 | 4.300 | 4.340 | 4.269 | 419,304 |
| 2025-09-10 | 4.380 | 4.400 | 4.310 | 4.330 | 4.259 | 320,269 |
| 2025-09-09 | 4.400 | 4.450 | 4.360 | 4.370 | 4.298 | 615,596 |
| 2025-09-08 | 4.360 | 4.470 | 4.300 | 4.400 | 4.328 | 804,123 |
| 2025-09-05 | 4.300 | 4.360 | 4.270 | 4.280 | 4.210 | 340,268 |
| 2025-09-04 | 4.300 | 4.370 | 4.280 | 4.300 | 4.229 | 109,759 |
| 2025-09-03 | 4.210 | 4.360 | 4.210 | 4.300 | 4.229 | 335,287 |
| 2025-09-02 | 4.250 | 4.300 | 4.210 | 4.250 | 4.180 | 293,958 |
| 2025-09-01 | 4.340 | 4.360 | 4.280 | 4.300 | 4.229 | 261,319 |
| 2025-08-29 | 4.330 | 4.450 | 4.280 | 4.340 | 4.269 | 442,491 |
| 2025-08-28 | 4.320 | 4.460 | 4.290 | 4.320 | 4.249 | 410,692 |
| 2025-08-27 | 4.350 | 4.350 | 4.220 | 4.300 | 4.229 | 516,957 |
| 2025-08-26 | 4.250 | 4.370 | 4.220 | 4.300 | 4.229 | 263,733 |
| 2025-08-25 | 4.190 | 4.295 | 4.190 | 4.220 | 4.151 | 451,297 |
| 2025-08-22 | 4.280 | 4.300 | 4.110 | 4.170 | 4.102 | 776,974 |
| 2025-08-21 | 4.040 | 4.320 | 4.040 | 4.320 | 4.249 | 5,001,645 |
| 2025-08-20 | 3.900 | 4.010 | 3.900 | 4.010 | 3.944 | 341,504 |
| 2025-08-19 | 3.900 | 4.000 | 3.880 | 3.950 | 3.885 | 470,856 |
| 2025-08-18 | 3.890 | 3.960 | 3.820 | 3.930 | 3.865 | 379,928 |
| 2025-08-15 | 3.900 | 3.940 | 3.880 | 3.900 | 3.836 | 333,728 |
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.