Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.500	3.550	3.370	3.410	3.312	2,288,099
2025-05-20	3.350	3.460	3.260	3.430	3.332	968,097
2025-05-19	3.310	3.440	3.150	3.250	3.157	1,126,540
2025-05-16	3.080	3.290	3.010	3.240	3.147	2,338,626
2025-05-15	3.000	3.000	3.000	3.000	2.914	0
2025-05-14	3.080	3.080	3.000	3.000	2.914	52,784
2025-05-13	3.050	3.050	3.000	3.000	2.914	88,720
2025-05-12	3.090	3.090	3.010	3.010	2.924	148,681
2025-05-09	3.070	3.080	3.050	3.070	2.982	107,391
2025-05-08	3.080	3.110	3.040	3.060	2.972	92,614
2025-05-07	3.050	3.100	3.040	3.080	2.992	1,226,260
2025-05-06	3.050	3.120	3.000	3.050	2.963	165,735
2025-05-05	3.190	3.200	3.030	3.050	2.963	171,275
2025-05-02	3.200	3.200	3.070	3.140	3.050	66,697
2025-05-01	3.100	3.150	3.020	3.120	3.031	643,821
2025-04-30	3.130	3.170	3.050	3.090	3.002	391,118
2025-04-29	3.150	3.250	3.130	3.150	3.060	280,855
2025-04-28	3.030	3.180	3.020	3.160	3.070	124,966
2025-04-24	3.050	3.120	3.040	3.040	2.953	185,788
2025-04-23	3.080	3.090	3.030	3.040	2.953	104,453
2025-04-22	3.000	3.120	3.000	3.030	2.943	129,666
2025-04-17	3.050	3.070	2.960	3.000	2.914	202,648
2025-04-16	3.040	3.040	2.960	3.000	2.914	471,520
2025-04-15	3.020	3.060	3.010	3.050	2.963	135,473
2025-04-14	3.000	3.020	2.940	2.970	2.885	126,803
2025-04-11	3.000	3.000	2.890	2.990	2.904	85,909
2025-04-10	3.000	3.180	3.000	3.050	2.963	411,713
2025-04-09	2.880	2.890	2.780	2.890	2.807	222,669
2025-04-08	2.900	2.940	2.830	2.880	2.798	246,327
2025-04-07	2.840	2.920	2.650	2.870	2.788	1,080,189
2025-04-04	2.900	2.960	2.870	2.920	2.836	182,500
2025-04-03	3.000	3.010	2.930	2.950	2.866	93,021
2025-04-02	2.890	3.060	2.850	2.990	2.904	514,256
2025-04-01	2.790	2.890	2.740	2.820	2.739	365,886
2025-03-31	2.700	2.800	2.660	2.790	2.710	511,008
2025-03-28	2.760	2.760	2.700	2.700	2.623	8,726
2025-03-27	2.760	2.760	2.690	2.740	2.662	28,456
2025-03-26	2.670	2.760	2.660	2.760	2.681	16,652
2025-03-25	2.720	2.770	2.650	2.650	2.574	35,420
2025-03-24	2.700	2.720	2.700	2.720	2.642	27,917
2025-03-21	2.700	2.720	2.660	2.720	2.642	10,314
2025-03-20	2.700	2.720	2.660	2.700	2.623	42,608
2025-03-19	2.700	2.720	2.650	2.660	2.584	29,214
2025-03-18	2.680	2.700	2.650	2.700	2.623	183,174
2025-03-17	2.560	2.690	2.550	2.680	2.603	133,814
2025-03-14	2.550	2.615	2.550	2.560	2.487	2,751
2025-03-13	2.560	2.600	2.530	2.550	2.477	66,950
2025-03-12	2.650	2.650	2.540	2.600	2.526	6,748
2025-03-11	2.680	2.680	2.570	2.580	2.506	37,866
2025-03-10	2.710	2.710	2.640	2.660	2.584	20,615
2025-03-07	2.730	2.730	2.680	2.710	2.632	351,885
2025-03-06	2.680	2.740	2.670	2.720	2.642	703,220
2025-03-05	2.620	2.695	2.570	2.680	2.603	150,753
2025-03-04	2.700	2.700	2.600	2.620	2.545	64,631
2025-03-03	2.630	2.700	2.630	2.700	2.623	44,169
2025-02-28	2.650	2.740	2.640	2.700	2.623	151,259
2025-02-27	2.740	2.740	2.640	2.680	2.603	45,899
2025-02-26	2.800	2.800	2.690	2.740	2.662	108,665
2025-02-25	2.740	2.800	2.710	2.800	2.720	81,823
2025-02-24	2.770	2.790	2.700	2.730	2.652	560,843

← NewerPage 7 of 22 · 1,268 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.