Aspen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.560 | 4.700 | 4.540 | 4.600 | 4.600 | 963,990 |
| 2026-10-16 | 4.590 | 4.690 | 4.500 | 4.560 | 4.560 | 691,845 |
| 2026-10-15 | 4.490 | 4.600 | 4.420 | 4.590 | 4.590 | 925,237 |
| 2026-10-14 | 4.580 | 4.610 | 4.500 | 4.520 | 4.520 | 678,272 |
| 2026-10-13 | 4.770 | 4.770 | 4.590 | 4.620 | 4.620 | 370,932 |
| 2026-10-12 | 4.795 | 4.795 | 4.710 | 4.720 | 4.720 | 122,289 |
| 2026-10-09 | 4.580 | 4.770 | 4.580 | 4.770 | 4.770 | 341,707 |
| 2026-10-08 | 4.640 | 4.700 | 4.550 | 4.680 | 4.680 | 550,504 |
| 2026-10-07 | 4.500 | 4.750 | 4.500 | 4.690 | 4.690 | 689,665 |
| 2026-10-06 | 4.520 | 4.600 | 4.410 | 4.600 | 4.600 | 1,179,122 |
| 2026-10-05 | 4.420 | 4.550 | 4.400 | 4.440 | 4.440 | 399,687 |
| 2026-10-02 | 4.310 | 4.490 | 4.210 | 4.490 | 4.490 | 6,681,844 |
| 2026-10-01 | 4.600 | 4.600 | 4.220 | 4.250 | 4.250 | 923,393 |
| 2026-09-30 | 4.440 | 4.500 | 4.340 | 4.430 | 4.430 | 806,169 |
| 2026-09-29 | 4.440 | 4.440 | 4.300 | 4.360 | 4.360 | 510,234 |
| 2026-09-28 | 4.390 | 4.460 | 4.360 | 4.430 | 4.430 | 506,491 |
| 2026-09-25 | 4.580 | 4.600 | 4.430 | 4.470 | 4.470 | 432,840 |
| 2026-09-24 | 4.630 | 4.650 | 4.570 | 4.600 | 4.600 | 375,378 |
| 2026-09-23 | 4.630 | 4.700 | 4.600 | 4.640 | 4.640 | 320,182 |
| 2026-09-22 | 4.600 | 4.740 | 4.580 | 4.600 | 4.600 | 381,686 |
| 2026-09-21 | 4.670 | 4.680 | 4.500 | 4.570 | 4.570 | 4,889,020 |
| 2026-09-18 | 4.870 | 4.930 | 4.630 | 4.630 | 4.630 | 3,481,160 |
| 2026-09-17 | 4.700 | 4.880 | 4.700 | 4.800 | 4.800 | 575,704 |
| 2026-09-16 | 4.770 | 4.780 | 4.580 | 4.730 | 4.730 | 590,645 |
| 2026-09-15 | 4.680 | 4.770 | 4.650 | 4.650 | 4.650 | 348,375 |
| 2026-09-14 | 4.890 | 4.890 | 4.620 | 4.710 | 4.710 | 378,554 |
| 2026-09-11 | 4.700 | 4.780 | 4.610 | 4.670 | 4.670 | 998,863 |
| 2026-09-10 | 4.700 | 4.740 | 4.550 | 4.700 | 4.700 | 362,299 |
| 2026-09-09 | 4.750 | 4.830 | 4.670 | 4.670 | 4.670 | 678,593 |
| 2026-09-08 | 4.920 | 4.920 | 4.790 | 4.790 | 4.790 | 119,496 |
| 2026-09-07 | 4.820 | 4.900 | 4.720 | 4.810 | 4.810 | 169,692 |
| 2026-09-04 | 4.810 | 4.880 | 4.770 | 4.800 | 4.800 | 223,701 |
| 2026-09-03 | 4.920 | 4.920 | 4.720 | 4.750 | 4.750 | 269,758 |
| 2026-09-02 | 4.800 | 4.920 | 4.740 | 4.890 | 4.890 | 788,255 |
| 2026-09-01 | 5.150 | 5.150 | 4.830 | 4.900 | 4.900 | 777,281 |
| 2026-08-31 | 5.000 | 5.110 | 4.990 | 5.040 | 5.040 | 221,842 |
| 2026-08-28 | 5.100 | 5.170 | 5.000 | 5.130 | 5.130 | 607,928 |
| 2026-08-27 | 5.250 | 5.280 | 5.120 | 5.170 | 5.170 | 110,450 |
| 2026-08-26 | 5.110 | 5.410 | 5.110 | 5.250 | 5.250 | 333,408 |
| 2026-08-25 | 5.160 | 5.390 | 5.110 | 5.310 | 5.310 | 262,561 |
| 2026-08-24 | 5.430 | 5.430 | 5.070 | 5.140 | 5.140 | 401,731 |
| 2026-08-21 | 5.240 | 5.240 | 5.080 | 5.170 | 5.170 | 304,768 |
| 2026-08-20 | 5.330 | 5.340 | 5.170 | 5.230 | 5.230 | 318,909 |
| 2026-08-19 | 5.440 | 5.540 | 5.090 | 5.250 | 5.250 | 1,358,558 |
| 2026-08-18 | 5.100 | 5.440 | 5.040 | 5.380 | 5.380 | 650,783 |
| 2026-08-17 | 5.100 | 5.150 | 5.020 | 5.040 | 5.040 | 130,859 |
| 2026-08-14 | 5.100 | 5.130 | 4.950 | 5.050 | 5.050 | 421,065 |
| 2026-08-13 | 5.100 | 5.210 | 5.070 | 5.100 | 5.100 | 140,391 |
| 2026-08-12 | 5.230 | 5.290 | 5.100 | 5.150 | 5.150 | 258,887 |
| 2026-08-11 | 5.020 | 5.260 | 5.020 | 5.260 | 5.260 | 332,884 |
| 2026-08-10 | 5.200 | 5.270 | 5.150 | 5.170 | 5.170 | 136,842 |
| 2026-08-07 | 5.250 | 5.350 | 5.230 | 5.270 | 5.270 | 124,757 |
| 2026-08-06 | 5.170 | 5.330 | 5.170 | 5.290 | 5.290 | 216,040 |
| 2026-08-05 | 5.150 | 5.220 | 5.110 | 5.190 | 5.190 | 494,885 |
| 2026-08-04 | 5.150 | 5.250 | 5.020 | 5.220 | 5.220 | 406,257 |
| 2026-08-03 | 4.980 | 5.170 | 4.970 | 5.170 | 5.170 | 61,741 |
| 2026-07-31 | 4.910 | 5.180 | 4.910 | 5.070 | 5.070 | 362,036 |
| 2026-07-30 | 5.150 | 5.150 | 4.970 | 5.000 | 5.000 | 169,927 |
| 2026-07-29 | 5.010 | 5.120 | 5.010 | 5.070 | 5.070 | 194,642 |
| 2026-07-28 | 4.850 | 5.010 | 4.850 | 4.990 | 4.990 | 131,132 |
Page 1 of 2 · 66 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.