Aspen Group (ASX:APZ)
Australia
· Delayed Price · Currency is AUD 5.94
-0.03 (-0.50%)
Mar 5, 2026, 3:27 PM AEST
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.07 | 6.07 | 5.90 | 5.97 | - | -1.49% | 457,076 |
| Mar 3, 2026 | 6.33 | 6.35 | 6.06 | 6.06 | 6.06 | -4.27% | 680,725 |
| Mar 2, 2026 | 6.19 | 6.43 | 6.14 | 6.33 | 6.33 | 1.44% | 901,683 |
| Feb 27, 2026 | 6.10 | 6.31 | 6.02 | 6.24 | 6.24 | 3.48% | 960,501 |
| Feb 26, 2026 | 6.00 | 6.09 | 5.95 | 6.03 | 6.03 | 0.50% | 376,038 |
| Feb 25, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 0.17% | 524,927 |
| Feb 24, 2026 | 5.98 | 6.00 | 5.82 | 5.99 | 5.99 | 0.84% | 390,011 |
| Feb 23, 2026 | 5.81 | 6.05 | 5.81 | 5.94 | 5.94 | 2.95% | 817,408 |
| Feb 20, 2026 | 5.49 | 5.83 | 5.40 | 5.77 | 5.77 | 4.72% | 1,856,151 |
| Feb 19, 2026 | 5.39 | 5.59 | 5.21 | 5.51 | 5.51 | 2.04% | 865,885 |
| Feb 18, 2026 | 5.30 | 5.43 | 5.26 | 5.40 | 5.40 | 2.47% | 147,204 |
| Feb 17, 2026 | 5.15 | 5.36 | 5.11 | 5.27 | 5.27 | 2.33% | 406,981 |
| Feb 16, 2026 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.04% | 703,888 |
| Feb 13, 2026 | 5.02 | 5.17 | 4.95 | 4.95 | 4.95 | -3.32% | 388,432 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.10 | 5.12 | 5.12 | -2.29% | 1,601,888 |
| Feb 11, 2026 | 5.26 | 5.30 | 5.19 | 5.24 | 5.24 | -0.19% | 136,121 |
| Feb 10, 2026 | 5.19 | 5.27 | 5.10 | 5.25 | 5.25 | 1.16% | 429,483 |
| Feb 9, 2026 | 5.07 | 5.23 | 5.02 | 5.19 | 5.19 | 2.37% | 209,395 |
| Feb 6, 2026 | 5.05 | 5.11 | 4.95 | 5.07 | 5.07 | -0.78% | 919,203 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.04 | 5.11 | 5.11 | -3.22% | 583,497 |
| Feb 4, 2026 | 5.31 | 5.46 | 5.25 | 5.28 | 5.28 | 0.38% | 341,878 |
| Feb 3, 2026 | 5.20 | 5.37 | 5.13 | 5.26 | 5.26 | 1.15% | 458,169 |
| Feb 2, 2026 | 5.03 | 5.33 | 5.00 | 5.20 | 5.20 | -0.76% | 626,942 |
| Jan 30, 2026 | 5.17 | 5.32 | 4.95 | 5.24 | 5.24 | 1.16% | 391,564 |
| Jan 29, 2026 | 5.48 | 5.48 | 5.16 | 5.18 | 5.18 | -5.47% | 569,893 |
| Jan 28, 2026 | 5.56 | 5.56 | 5.29 | 5.48 | 5.48 | -1.26% | 1,833,272 |
| Jan 27, 2026 | 5.51 | 5.58 | 5.33 | 5.55 | 5.55 | 0.54% | 292,565 |
| Jan 23, 2026 | 5.60 | 5.66 | 5.47 | 5.52 | 5.52 | -2.82% | 493,527 |
| Jan 22, 2026 | 5.65 | 5.73 | 5.60 | 5.68 | 5.68 | -0.35% | 142,278 |
| Jan 21, 2026 | 5.85 | 5.85 | 5.60 | 5.70 | 5.70 | -2.90% | 222,729 |
| Jan 20, 2026 | 5.82 | 5.93 | 5.80 | 5.87 | 5.87 | 0.86% | 505,147 |
| Jan 19, 2026 | 5.80 | 5.82 | 5.70 | 5.82 | 5.82 | 1.57% | 433,370 |
| Jan 16, 2026 | 5.74 | 5.75 | 5.69 | 5.73 | 5.73 | 0.17% | 176,785 |
| Jan 15, 2026 | 5.80 | 5.84 | 5.70 | 5.72 | 5.72 | 0.35% | 334,720 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.62 | 5.70 | 5.70 | -0.35% | 214,789 |
| Jan 13, 2026 | 5.78 | 5.78 | 5.62 | 5.72 | 5.72 | 0.88% | 321,125 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.54 | 5.67 | 5.67 | -1.22% | 402,084 |
| Jan 9, 2026 | 5.68 | 5.83 | 5.67 | 5.74 | 5.74 | 0.70% | 479,891 |
| Jan 8, 2026 | 5.60 | 5.70 | 5.52 | 5.70 | 5.70 | 1.24% | 254,097 |
| Jan 7, 2026 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 2.18% | 623,381 |
| Jan 6, 2026 | 5.40 | 5.55 | 5.38 | 5.51 | 5.51 | -0.72% | 269,712 |
| Jan 5, 2026 | 5.50 | 5.56 | 5.41 | 5.55 | 5.55 | 1.28% | 212,485 |
| Jan 2, 2026 | 5.71 | 5.72 | 5.45 | 5.48 | 5.48 | -5.35% | 185,799 |
| Dec 31, 2025 | 5.55 | 5.79 | 5.53 | 5.79 | 5.79 | 4.32% | 641,217 |
| Dec 30, 2025 | 5.52 | 5.56 | 5.49 | 5.55 | 5.55 | -0.36% | 255,433 |
| Dec 29, 2025 | 5.63 | 5.67 | 5.46 | 5.57 | 5.52 | - | 225,748 |
| Dec 24, 2025 | 5.50 | 5.64 | 5.42 | 5.57 | 5.52 | 2.39% | 366,408 |
| Dec 23, 2025 | 5.45 | 5.52 | 5.39 | 5.44 | 5.39 | 0.55% | 694,928 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.38 | 5.41 | 5.36 | -1.64% | 207,587 |
| Dec 19, 2025 | 5.58 | 5.60 | 5.45 | 5.50 | 5.45 | 0.18% | 6,172,511 |
| Dec 18, 2025 | 5.35 | 5.67 | 5.35 | 5.49 | 5.44 | 0.55% | 856,402 |
| Dec 17, 2025 | 5.38 | 5.67 | 5.38 | 5.46 | 5.41 | - | 5,596,427 |
| Dec 16, 2025 | 5.64 | 5.64 | 5.43 | 5.46 | 5.41 | -0.55% | 1,544,368 |
| Dec 15, 2025 | 5.49 | 5.53 | 5.42 | 5.49 | 5.44 | 0.73% | 899,189 |
| Dec 12, 2025 | 5.40 | 5.66 | 5.37 | 5.45 | 5.40 | 1.87% | 972,202 |
| Dec 11, 2025 | 5.44 | 5.64 | 5.34 | 5.35 | 5.30 | 0.38% | 674,505 |
| Dec 10, 2025 | 5.30 | 5.39 | 5.21 | 5.33 | 5.28 | -1.30% | 509,048 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.26 | 5.40 | 5.35 | - | 384,554 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.33 | 5.40 | 5.35 | -0.37% | 679,824 |
| Dec 5, 2025 | 5.20 | 5.60 | 5.20 | 5.42 | 5.37 | -0.18% | 538,678 |
| Dec 4, 2025 | 5.24 | 5.58 | 5.01 | 5.43 | 5.38 | 3.63% | 730,610 |
| Dec 3, 2025 | 5.19 | 5.27 | 5.19 | 5.24 | 5.19 | 0.96% | 447,302 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.05 | 5.19 | 5.14 | -0.76% | 212,517 |
| Dec 1, 2025 | 5.42 | 5.42 | 5.23 | 5.23 | 5.18 | -2.79% | 260,931 |
| Nov 28, 2025 | 5.37 | 5.39 | 5.29 | 5.38 | 5.33 | 0.19% | 162,428 |
| Nov 27, 2025 | 5.41 | 5.46 | 5.33 | 5.37 | 5.32 | -0.37% | 124,018 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.31 | 5.39 | 5.34 | 0.37% | 177,058 |
| Nov 25, 2025 | 5.47 | 5.48 | 5.34 | 5.37 | 5.32 | -0.56% | 266,174 |
| Nov 24, 2025 | 5.26 | 5.54 | 5.26 | 5.40 | 5.35 | 3.45% | 656,556 |
| Nov 21, 2025 | 5.20 | 5.29 | 5.02 | 5.22 | 5.17 | -0.57% | 312,754 |
| Nov 20, 2025 | 5.04 | 5.27 | 5.04 | 5.25 | 5.20 | 3.14% | 274,494 |
| Nov 19, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.04 | -1.17% | 93,931 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.10 | -1.34% | 108,990 |
| Nov 17, 2025 | 5.15 | 5.31 | 5.06 | 5.22 | 5.17 | 1.36% | 789,721 |
| Nov 14, 2025 | 5.05 | 5.31 | 5.05 | 5.15 | 5.10 | -4.45% | 1,564,050 |
| Nov 13, 2025 | 5.28 | 5.39 | 5.10 | 5.39 | 5.34 | 3.65% | 243,133 |
| Nov 12, 2025 | 5.25 | 5.28 | 5.17 | 5.20 | 5.15 | -0.95% | 124,896 |
| Nov 11, 2025 | 5.08 | 5.25 | 4.97 | 5.25 | 5.20 | 3.14% | 755,152 |
| Nov 10, 2025 | 5.03 | 5.17 | 5.00 | 5.09 | 5.04 | 0.79% | 332,271 |
| Nov 7, 2025 | 5.23 | 5.26 | 5.04 | 5.05 | 5.00 | -3.99% | 387,235 |
| Nov 6, 2025 | 5.15 | 5.32 | 5.13 | 5.26 | 5.21 | 1.54% | 225,006 |
| Nov 5, 2025 | 5.25 | 5.26 | 5.14 | 5.18 | 5.13 | -1.33% | 278,068 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.20 | 5.25 | 5.20 | - | 193,193 |
| Nov 3, 2025 | 5.19 | 5.34 | 5.17 | 5.25 | 5.20 | -0.57% | 125,597 |
| Oct 31, 2025 | 5.12 | 5.40 | 5.12 | 5.28 | 5.23 | 3.73% | 583,190 |
| Oct 30, 2025 | 5.09 | 5.25 | 5.06 | 5.09 | 5.04 | -1.93% | 286,338 |
| Oct 29, 2025 | 5.15 | 5.39 | 5.14 | 5.19 | 5.14 | -0.38% | 176,473 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.20 | 5.21 | 5.16 | -3.34% | 185,648 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.36 | 5.39 | 5.34 | -0.19% | 379,157 |
| Oct 24, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.35 | 2.86% | 386,452 |
| Oct 23, 2025 | 5.12 | 5.32 | 5.08 | 5.25 | 5.20 | 1.74% | 2,263,306 |
| Oct 22, 2025 | 5.20 | 5.24 | 5.02 | 5.16 | 5.11 | 0.58% | 457,464 |
| Oct 21, 2025 | 5.07 | 5.17 | 5.03 | 5.13 | 5.08 | 1.38% | 316,509 |
| Oct 20, 2025 | 5.05 | 5.11 | 5.00 | 5.06 | 5.01 | 0.20% | 300,069 |
| Oct 17, 2025 | 4.80 | 5.10 | 4.76 | 5.05 | 5.00 | 1.41% | 158,935 |
| Oct 16, 2025 | 4.55 | 5.08 | 4.52 | 4.98 | 4.93 | 9.21% | 1,241,707 |
| Oct 15, 2025 | 4.59 | 4.62 | 4.53 | 4.56 | 4.51 | - | 221,186 |
| Oct 14, 2025 | 4.59 | 4.62 | 4.54 | 4.56 | 4.51 | -0.87% | 334,613 |
| Oct 13, 2025 | 4.51 | 4.60 | 4.44 | 4.60 | 4.55 | - | 197,316 |
| Oct 10, 2025 | 4.63 | 4.63 | 4.53 | 4.60 | 4.55 | -0.43% | 890,317 |