Aspen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.550	2.600	2.510	2.570	2.445	388,937
2024-11-22	2.510	2.630	2.490	2.630	2.502	279,296
2024-11-21	2.500	2.670	2.460	2.500	2.378	278,478
2024-11-20	2.480	2.480	2.460	2.480	2.359	7,529
2024-11-19	2.400	2.480	2.400	2.430	2.312	176,458
2024-11-18	2.400	2.440	2.355	2.400	2.283	211,086
2024-11-15	2.320	2.415	2.320	2.400	2.283	270,844
2024-11-14	2.320	2.320	2.230	2.230	2.122	9,173
2024-11-13	2.170	2.320	2.130	2.320	2.207	70,497
2024-11-12	2.230	2.280	2.165	2.280	2.169	87,687
2024-11-11	2.040	2.220	2.030	2.220	2.112	191,944
2024-11-08	2.160	2.250	2.090	2.120	2.017	4,093,660
2024-11-07	2.220	2.220	2.080	2.090	1.988	124,618
2024-11-06	2.190	2.230	2.150	2.190	2.084	10,238
2024-11-05	2.150	2.250	2.110	2.190	2.084	77,084
2024-11-04	2.170	2.170	2.150	2.150	2.046	4,315
2024-11-01	2.120	2.190	2.120	2.150	2.046	8,834
2024-10-31	2.190	2.200	2.130	2.200	2.093	67,862
2024-10-30	2.150	2.210	2.150	2.200	2.093	188,190
2024-10-29	2.210	2.250	2.150	2.150	2.046	26,796
2024-10-28	2.110	2.210	2.110	2.200	2.093	34,151
2024-10-25	2.130	2.190	2.080	2.170	2.065	217,929
2024-10-24	2.200	2.200	2.130	2.130	2.026	113,025
2024-10-23	2.210	2.210	2.150	2.180	2.074	96,838
2024-10-22	2.240	2.250	2.210	2.210	2.103	31,792
2024-10-21	2.250	2.310	2.180	2.240	2.131	92,402
2024-10-18	2.290	2.330	2.260	2.300	2.188	394,098
2024-10-17	2.280	2.290	2.230	2.280	2.169	163,933
2024-10-16	2.280	2.290	2.230	2.280	2.169	23,536
2024-10-15	2.300	2.300	2.250	2.280	2.169	48,161
2024-10-14	2.280	2.300	2.230	2.300	2.188	184,294
2024-10-11	2.280	2.280	2.260	2.270	2.160	20,839
2024-10-10	2.350	2.350	2.250	2.280	2.169	33,294
2024-10-09	2.310	2.350	2.270	2.350	2.236	1,579
2024-10-08	2.270	2.300	2.260	2.270	2.160	42,964
2024-10-07	2.300	2.300	2.220	2.240	2.131	20,270
2024-10-04	2.300	2.300	2.200	2.300	2.188	26,306
2024-10-03	2.300	2.300	2.200	2.260	2.150	35,067
2024-10-02	2.200	2.260	2.185	2.200	2.093	139,627
2024-10-01	2.360	2.370	2.170	2.200	2.093	94,608
2024-09-30	2.320	2.340	2.290	2.300	2.188	48,798
2024-09-27	2.190	2.530	2.190	2.280	2.169	238,496
2024-09-26	2.210	2.210	2.160	2.160	2.055	34,511
2024-09-25	2.180	2.220	2.180	2.210	2.103	44,934
2024-09-24	2.130	2.180	2.130	2.150	2.046	208,328
2024-09-23	2.130	2.130	2.110	2.130	2.026	106,858
2024-09-20	2.170	2.170	2.115	2.130	2.026	200,116
2024-09-19	2.150	2.180	2.100	2.130	2.026	166,560
2024-09-18	2.150	2.160	2.110	2.110	2.007	66,122
2024-09-17	2.190	2.240	2.150	2.150	2.046	357,972
2024-09-16	2.170	2.190	2.150	2.190	2.084	67,303
2024-09-13	2.140	2.170	2.100	2.170	2.065	30,648
2024-09-12	2.120	2.140	2.110	2.110	2.007	18,823
2024-09-11	2.130	2.130	2.100	2.130	2.026	11,021
2024-09-10	2.130	2.130	2.110	2.130	2.026	8,399
2024-09-09	2.130	2.140	2.110	2.130	2.026	1,187,555
2024-09-06	2.100	2.140	2.080	2.110	2.007	10,753
2024-09-05	2.100	2.160	2.085	2.150	2.046	191,977
2024-09-04	2.100	2.140	2.100	2.100	1.998	32,876
2024-09-03	2.145	2.145	2.130	2.140	2.036	2,840

← NewerPage 9 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.