Aspen Group (ASX:APZ)
Australia
· Delayed Price · Currency is AUD 5.42
-0.01 (-0.18%)
At close: Dec 5, 2025
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.60 | 5.20 | 5.42 | 5.42 | -0.18% | 538,678 |
| Dec 4, 2025 | 5.24 | 5.58 | 5.01 | 5.43 | 5.43 | 3.63% | 730,610 |
| Dec 3, 2025 | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | 0.96% | 447,302 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.05 | 5.19 | 5.19 | -0.76% | 212,517 |
| Dec 1, 2025 | 5.42 | 5.42 | 5.23 | 5.23 | 5.23 | -2.79% | 260,931 |
| Nov 28, 2025 | 5.37 | 5.39 | 5.29 | 5.38 | 5.38 | 0.19% | 148,544 |
| Nov 27, 2025 | 5.41 | 5.46 | 5.33 | 5.37 | 5.37 | -0.37% | 124,018 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | 0.37% | 177,058 |
| Nov 25, 2025 | 5.47 | 5.48 | 5.34 | 5.37 | 5.37 | -0.56% | 266,174 |
| Nov 24, 2025 | 5.26 | 5.54 | 5.26 | 5.40 | 5.40 | 3.45% | 656,556 |
| Nov 21, 2025 | 5.20 | 5.29 | 5.02 | 5.22 | 5.22 | -0.57% | 312,754 |
| Nov 20, 2025 | 5.04 | 5.27 | 5.04 | 5.25 | 5.25 | 3.14% | 274,494 |
| Nov 19, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.09 | -1.17% | 93,931 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -1.34% | 108,990 |
| Nov 17, 2025 | 5.15 | 5.31 | 5.06 | 5.22 | 5.22 | 1.36% | 789,721 |
| Nov 14, 2025 | 5.05 | 5.31 | 5.05 | 5.15 | 5.15 | -4.45% | 1,564,050 |
| Nov 13, 2025 | 5.28 | 5.39 | 5.10 | 5.39 | 5.39 | 3.65% | 243,133 |
| Nov 12, 2025 | 5.25 | 5.28 | 5.17 | 5.20 | 5.20 | -0.95% | 124,896 |
| Nov 11, 2025 | 5.08 | 5.25 | 4.97 | 5.25 | 5.25 | 3.14% | 755,152 |
| Nov 10, 2025 | 5.03 | 5.17 | 5.00 | 5.09 | 5.09 | 0.79% | 332,271 |
| Nov 7, 2025 | 5.23 | 5.26 | 5.04 | 5.05 | 5.05 | -3.99% | 387,235 |
| Nov 6, 2025 | 5.15 | 5.32 | 5.13 | 5.26 | 5.26 | 1.54% | 225,006 |
| Nov 5, 2025 | 5.25 | 5.26 | 5.14 | 5.18 | 5.18 | -1.33% | 278,068 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.20 | 5.25 | 5.25 | - | 193,193 |
| Nov 3, 2025 | 5.19 | 5.34 | 5.17 | 5.25 | 5.25 | -0.57% | 125,597 |
| Oct 31, 2025 | 5.12 | 5.40 | 5.12 | 5.28 | 5.28 | 3.73% | 583,190 |
| Oct 30, 2025 | 5.09 | 5.25 | 5.06 | 5.09 | 5.09 | -1.93% | 286,338 |
| Oct 29, 2025 | 5.15 | 5.39 | 5.14 | 5.19 | 5.19 | -0.38% | 176,473 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.20 | 5.21 | 5.21 | -3.34% | 185,648 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.36 | 5.39 | 5.39 | -0.19% | 379,157 |
| Oct 24, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.40 | 2.86% | 386,452 |
| Oct 23, 2025 | 5.12 | 5.32 | 5.08 | 5.25 | 5.25 | 1.74% | 2,263,306 |
| Oct 22, 2025 | 5.20 | 5.24 | 5.02 | 5.16 | 5.16 | 0.58% | 457,464 |
| Oct 21, 2025 | 5.07 | 5.17 | 5.03 | 5.13 | 5.13 | 1.38% | 316,509 |
| Oct 20, 2025 | 5.05 | 5.11 | 5.00 | 5.06 | 5.06 | 0.20% | 300,069 |
| Oct 17, 2025 | 4.80 | 5.10 | 4.76 | 5.05 | 5.05 | 1.41% | 158,935 |
| Oct 16, 2025 | 4.55 | 5.08 | 4.52 | 4.98 | 4.98 | 9.21% | 1,241,707 |
| Oct 15, 2025 | 4.59 | 4.62 | 4.53 | 4.56 | 4.56 | - | 221,186 |
| Oct 14, 2025 | 4.59 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | 334,613 |
| Oct 13, 2025 | 4.51 | 4.60 | 4.44 | 4.60 | 4.60 | - | 197,316 |
| Oct 10, 2025 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | -0.43% | 890,317 |
| Oct 9, 2025 | 4.64 | 4.70 | 4.55 | 4.62 | 4.62 | -0.43% | 148,937 |
| Oct 8, 2025 | 4.72 | 4.73 | 4.64 | 4.64 | 4.64 | -2.32% | 110,016 |
| Oct 7, 2025 | 4.77 | 4.81 | 4.68 | 4.75 | 4.75 | -0.21% | 159,183 |
| Oct 6, 2025 | 4.81 | 4.86 | 4.73 | 4.76 | 4.76 | -0.42% | 90,567 |
| Oct 3, 2025 | 4.69 | 4.83 | 4.68 | 4.78 | 4.78 | 2.80% | 350,510 |
| Oct 2, 2025 | 4.65 | 4.71 | 4.62 | 4.65 | 4.65 | - | 149,113 |
| Oct 1, 2025 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | -0.64% | 261,571 |
| Sep 30, 2025 | 4.71 | 4.72 | 4.65 | 4.68 | 4.68 | -0.21% | 134,738 |
| Sep 29, 2025 | 4.70 | 4.72 | 4.64 | 4.69 | 4.69 | -0.21% | 348,046 |
| Sep 26, 2025 | 4.52 | 4.75 | 4.51 | 4.70 | 4.70 | 4.91% | 943,218 |
| Sep 25, 2025 | 4.40 | 4.52 | 4.34 | 4.48 | 4.48 | 0.67% | 554,071 |
| Sep 24, 2025 | 4.30 | 4.45 | 4.27 | 4.45 | 4.45 | 3.01% | 552,949 |
| Sep 23, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.32 | 2.37% | 730,862 |
| Sep 22, 2025 | 4.30 | 4.36 | 4.22 | 4.22 | 4.22 | -2.76% | 270,962 |
| Sep 19, 2025 | 4.36 | 4.36 | 4.14 | 4.34 | 4.34 | 1.64% | 16,477,390 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.11 | 4.27 | 4.27 | 1.43% | 366,184 |
| Sep 17, 2025 | 4.30 | 4.33 | 4.20 | 4.21 | 4.21 | -3.00% | 242,939 |
| Sep 16, 2025 | 4.33 | 4.37 | 4.28 | 4.34 | 4.34 | 0.70% | 585,155 |
| Sep 15, 2025 | 4.35 | 4.36 | 4.21 | 4.31 | 4.31 | -0.92% | 386,451 |
| Sep 12, 2025 | 4.36 | 4.38 | 4.30 | 4.35 | 4.35 | 0.23% | 251,691 |
| Sep 11, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | 0.23% | 419,304 |
| Sep 10, 2025 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | -0.92% | 320,269 |
| Sep 9, 2025 | 4.40 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 615,596 |
| Sep 8, 2025 | 4.36 | 4.47 | 4.30 | 4.40 | 4.40 | 2.80% | 804,123 |
| Sep 5, 2025 | 4.30 | 4.36 | 4.27 | 4.28 | 4.28 | -0.47% | 340,268 |
| Sep 4, 2025 | 4.30 | 4.37 | 4.28 | 4.30 | 4.30 | - | 109,759 |
| Sep 3, 2025 | 4.21 | 4.36 | 4.21 | 4.30 | 4.30 | 1.18% | 335,287 |
| Sep 2, 2025 | 4.25 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 293,958 |
| Sep 1, 2025 | 4.34 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 261,319 |
| Aug 29, 2025 | 4.33 | 4.45 | 4.28 | 4.34 | 4.34 | 0.46% | 442,491 |
| Aug 28, 2025 | 4.32 | 4.46 | 4.29 | 4.32 | 4.32 | 0.47% | 410,692 |
| Aug 27, 2025 | 4.35 | 4.35 | 4.22 | 4.30 | 4.30 | - | 516,957 |
| Aug 26, 2025 | 4.25 | 4.37 | 4.22 | 4.30 | 4.30 | 1.90% | 263,733 |
| Aug 25, 2025 | 4.19 | 4.30 | 4.19 | 4.22 | 4.22 | 1.20% | 451,297 |
| Aug 22, 2025 | 4.28 | 4.30 | 4.11 | 4.17 | 4.17 | -3.47% | 776,974 |
| Aug 21, 2025 | 4.04 | 4.32 | 4.04 | 4.32 | 4.32 | 7.73% | 5,001,645 |
| Aug 20, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 341,504 |
| Aug 19, 2025 | 3.90 | 4.00 | 3.88 | 3.95 | 3.95 | 0.51% | 470,856 |
| Aug 18, 2025 | 3.89 | 3.96 | 3.82 | 3.93 | 3.93 | 0.77% | 379,928 |
| Aug 15, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 333,728 |
| Aug 14, 2025 | 3.86 | 3.98 | 3.82 | 3.93 | 3.93 | 1.55% | 518,216 |
| Aug 13, 2025 | 3.92 | 3.99 | 3.83 | 3.87 | 3.87 | -1.28% | 339,461 |
| Aug 12, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 347,003 |
| Aug 11, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -1.99% | 222,125 |
| Aug 8, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.71% | 290,107 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 303,339 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -1.21% | 1,248,991 |
| Aug 5, 2025 | 4.09 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 335,545 |
| Aug 4, 2025 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 303,475 |
| Aug 1, 2025 | 3.97 | 4.05 | 3.93 | 4.01 | 4.01 | 1.52% | 509,769 |
| Jul 31, 2025 | 3.92 | 3.98 | 3.88 | 3.95 | 3.95 | 0.77% | 314,196 |
| Jul 30, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 2.08% | 536,279 |
| Jul 29, 2025 | 3.85 | 3.92 | 3.82 | 3.84 | 3.84 | -1.54% | 1,075,470 |
| Jul 28, 2025 | 3.85 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 260,350 |
| Jul 25, 2025 | 3.84 | 3.89 | 3.82 | 3.85 | 3.85 | - | 624,170 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | 0.26% | 464,504 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.79 | 3.84 | 3.84 | -1.03% | 404,024 |
| Jul 22, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 379,266 |
| Jul 21, 2025 | 3.89 | 3.91 | 3.81 | 3.87 | 3.87 | -0.51% | 270,693 |