Aspen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.860 | 3.980 | 3.820 | 3.930 | 3.865 | 518,216 |
| 2025-08-13 | 3.920 | 3.990 | 3.830 | 3.870 | 3.806 | 339,461 |
| 2025-08-12 | 3.940 | 3.950 | 3.880 | 3.920 | 3.856 | 347,003 |
| 2025-08-11 | 4.040 | 4.040 | 3.920 | 3.940 | 3.875 | 222,125 |
| 2025-08-08 | 4.090 | 4.090 | 4.000 | 4.020 | 3.954 | 290,107 |
| 2025-08-07 | 4.100 | 4.130 | 4.060 | 4.090 | 4.023 | 303,339 |
| 2025-08-06 | 4.120 | 4.120 | 4.070 | 4.070 | 4.003 | 1,248,991 |
| 2025-08-05 | 4.090 | 4.160 | 4.040 | 4.120 | 4.052 | 335,545 |
| 2025-08-04 | 4.050 | 4.080 | 3.970 | 4.050 | 3.983 | 303,475 |
| 2025-08-01 | 3.970 | 4.050 | 3.930 | 4.010 | 3.944 | 509,769 |
| 2025-07-31 | 3.920 | 3.980 | 3.880 | 3.950 | 3.885 | 314,196 |
| 2025-07-30 | 3.860 | 3.970 | 3.860 | 3.920 | 3.856 | 536,279 |
| 2025-07-29 | 3.850 | 3.920 | 3.820 | 3.840 | 3.777 | 1,075,470 |
| 2025-07-28 | 3.850 | 3.900 | 3.810 | 3.900 | 3.836 | 260,350 |
| 2025-07-25 | 3.840 | 3.890 | 3.820 | 3.850 | 3.787 | 624,170 |
| 2025-07-24 | 3.840 | 3.880 | 3.780 | 3.850 | 3.787 | 464,504 |
| 2025-07-23 | 3.900 | 3.900 | 3.790 | 3.840 | 3.777 | 404,024 |
| 2025-07-22 | 3.880 | 3.905 | 3.860 | 3.880 | 3.816 | 379,266 |
| 2025-07-21 | 3.890 | 3.910 | 3.810 | 3.870 | 3.806 | 270,693 |
| 2025-07-18 | 3.860 | 3.970 | 3.840 | 3.890 | 3.826 | 351,522 |
| 2025-07-17 | 3.850 | 3.870 | 3.820 | 3.830 | 3.767 | 198,187 |
| 2025-07-16 | 3.940 | 3.940 | 3.760 | 3.820 | 3.757 | 221,128 |
| 2025-07-15 | 3.940 | 3.940 | 3.850 | 3.890 | 3.826 | 84,039 |
| 2025-07-14 | 3.940 | 3.960 | 3.890 | 3.910 | 3.846 | 162,174 |
| 2025-07-11 | 3.860 | 3.940 | 3.800 | 3.940 | 3.875 | 246,499 |
| 2025-07-10 | 3.780 | 3.890 | 3.770 | 3.850 | 3.787 | 174,840 |
| 2025-07-09 | 3.810 | 3.810 | 3.730 | 3.780 | 3.718 | 101,716 |
| 2025-07-08 | 3.840 | 3.840 | 3.760 | 3.810 | 3.747 | 220,018 |
| 2025-07-07 | 3.770 | 3.850 | 3.730 | 3.810 | 3.747 | 173,559 |
| 2025-07-04 | 3.890 | 3.910 | 3.720 | 3.820 | 3.757 | 287,493 |
| 2025-07-03 | 3.880 | 3.920 | 3.770 | 3.820 | 3.757 | 571,614 |
| 2025-07-02 | 3.920 | 3.960 | 3.830 | 3.850 | 3.787 | 370,344 |
| 2025-07-01 | 3.880 | 3.970 | 3.850 | 3.900 | 3.836 | 2,547,826 |
| 2025-06-30 | 3.990 | 4.005 | 3.930 | 3.950 | 3.885 | 363,032 |
| 2025-06-27 | 4.040 | 4.040 | 3.930 | 3.990 | 3.924 | 440,775 |
| 2025-06-26 | 3.950 | 4.060 | 3.890 | 4.030 | 3.915 | 491,365 |
| 2025-06-25 | 3.880 | 3.990 | 3.800 | 3.970 | 3.856 | 815,772 |
| 2025-06-24 | 3.870 | 3.940 | 3.810 | 3.920 | 3.808 | 393,579 |
| 2025-06-23 | 3.850 | 3.870 | 3.760 | 3.850 | 3.740 | 134,910 |
| 2025-06-20 | 3.800 | 3.860 | 3.690 | 3.850 | 3.740 | 117,854 |
| 2025-06-19 | 3.780 | 3.870 | 3.690 | 3.800 | 3.691 | 1,832,102 |
| 2025-06-18 | 3.710 | 3.810 | 3.640 | 3.780 | 3.672 | 649,314 |
| 2025-06-17 | 3.600 | 3.710 | 3.510 | 3.680 | 3.575 | 424,016 |
| 2025-06-16 | 3.640 | 3.680 | 3.600 | 3.620 | 3.516 | 614,024 |
| 2025-06-13 | 3.750 | 3.750 | 3.610 | 3.650 | 3.546 | 626,814 |
| 2025-06-12 | 3.820 | 3.820 | 3.710 | 3.750 | 3.643 | 855,931 |
| 2025-06-11 | 3.750 | 3.830 | 3.690 | 3.750 | 3.643 | 570,798 |
| 2025-06-10 | 3.700 | 3.780 | 3.640 | 3.760 | 3.652 | 470,263 |
| 2025-06-06 | 3.660 | 3.720 | 3.580 | 3.700 | 3.594 | 1,410,604 |
| 2025-06-05 | 3.600 | 3.740 | 3.550 | 3.590 | 3.487 | 324,888 |
| 2025-06-04 | 3.480 | 3.580 | 3.470 | 3.560 | 3.458 | 252,720 |
| 2025-06-03 | 3.400 | 3.460 | 3.400 | 3.450 | 3.351 | 230,081 |
| 2025-06-02 | 3.420 | 3.450 | 3.390 | 3.440 | 3.342 | 320,481 |
| 2025-05-30 | 3.450 | 3.480 | 3.370 | 3.420 | 3.322 | 184,565 |
| 2025-05-29 | 3.450 | 3.450 | 3.380 | 3.410 | 3.312 | 272,590 |
| 2025-05-28 | 3.440 | 3.460 | 3.370 | 3.450 | 3.351 | 233,085 |
| 2025-05-27 | 3.400 | 3.470 | 3.350 | 3.440 | 3.342 | 217,175 |
| 2025-05-26 | 3.400 | 3.460 | 3.340 | 3.450 | 3.351 | 268,506 |
| 2025-05-23 | 3.380 | 3.400 | 3.300 | 3.390 | 3.293 | 149,907 |
| 2025-05-22 | 3.500 | 3.500 | 3.300 | 3.400 | 3.303 | 274,648 |
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.