Aspen Group (ASX:APZ)
Australia
· Delayed Price · Currency is AUD 4.835
+0.095 (2.00%)
Apr 29, 2026, 11:40 AM AEST
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.79 | 4.85 | 4.72 | 4.74 | 4.74 | -0.42% | 405,844 |
| Apr 27, 2026 | 4.82 | 4.85 | 4.72 | 4.76 | 4.76 | -1.86% | 260,651 |
| Apr 24, 2026 | 4.88 | 4.91 | 4.81 | 4.85 | 4.85 | -0.41% | 276,537 |
| Apr 23, 2026 | 5.02 | 5.02 | 4.71 | 4.87 | 4.87 | 1.04% | 388,536 |
| Apr 22, 2026 | 4.90 | 4.97 | 4.74 | 4.82 | 4.82 | 0.21% | 585,472 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.68 | 4.81 | 4.81 | -0.41% | 803,715 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.79 | 4.83 | 4.83 | - | 325,689 |
| Apr 17, 2026 | 4.84 | 5.00 | 4.79 | 4.83 | 4.83 | -1.02% | 324,948 |
| Apr 16, 2026 | 4.89 | 4.93 | 4.83 | 4.88 | 4.88 | 1.24% | 310,686 |
| Apr 15, 2026 | 5.15 | 5.15 | 4.81 | 4.82 | 4.82 | 0.42% | 602,155 |
| Apr 14, 2026 | 4.99 | 4.99 | 4.77 | 4.80 | 4.80 | -1.84% | 467,732 |
| Apr 13, 2026 | 4.93 | 5.03 | 4.81 | 4.89 | 4.89 | -2.20% | 465,941 |
| Apr 10, 2026 | 4.98 | 5.10 | 4.90 | 5.00 | 5.00 | 0.60% | 1,402,064 |
| Apr 9, 2026 | 4.88 | 5.00 | 4.73 | 4.97 | 4.97 | 2.05% | 406,091 |
| Apr 8, 2026 | 4.71 | 4.87 | 4.64 | 4.87 | 4.87 | 6.56% | 383,669 |
| Apr 7, 2026 | 4.40 | 4.73 | 4.39 | 4.57 | 4.57 | -0.65% | 399,280 |
| Apr 2, 2026 | 4.55 | 4.81 | 4.54 | 4.60 | 4.60 | -1.08% | 1,464,193 |
| Apr 1, 2026 | 4.59 | 4.77 | 4.59 | 4.65 | 4.65 | 1.75% | 2,235,230 |
| Mar 31, 2026 | 4.41 | 4.57 | 4.33 | 4.57 | 4.57 | 3.39% | 1,439,542 |
| Mar 30, 2026 | 4.51 | 4.59 | 4.29 | 4.42 | 4.42 | -3.49% | 1,169,152 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.56 | 4.58 | 4.58 | -7.10% | 1,014,261 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.90 | 4.93 | 4.93 | -2.76% | 1,095,277 |
| Mar 25, 2026 | 5.00 | 5.28 | 5.00 | 5.07 | 5.07 | 1.60% | 274,449 |
| Mar 24, 2026 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 1.63% | 486,115 |
| Mar 23, 2026 | 4.91 | 5.01 | 4.54 | 4.91 | 4.91 | -2.96% | 889,242 |
| Mar 20, 2026 | 5.07 | 5.16 | 4.97 | 5.06 | 5.06 | -1.56% | 10,170,120 |
| Mar 19, 2026 | 5.37 | 5.37 | 5.04 | 5.14 | 5.14 | -4.10% | 856,141 |
| Mar 18, 2026 | 5.47 | 5.47 | 5.25 | 5.36 | 5.36 | 2.49% | 455,874 |
| Mar 17, 2026 | 5.35 | 5.41 | 5.18 | 5.23 | 5.23 | -1.32% | 418,130 |
| Mar 16, 2026 | 5.00 | 5.32 | 5.00 | 5.30 | 5.30 | 3.31% | 810,914 |
| Mar 13, 2026 | 5.14 | 5.27 | 5.11 | 5.13 | 5.13 | -0.19% | 2,147,862 |
| Mar 12, 2026 | 5.30 | 5.35 | 5.09 | 5.14 | 5.14 | -5.17% | 1,062,722 |
| Mar 11, 2026 | 5.78 | 5.85 | 5.42 | 5.42 | 5.42 | -6.23% | 1,521,363 |
| Mar 10, 2026 | 5.76 | 5.99 | 5.72 | 5.78 | 5.78 | 2.12% | 4,400,117 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.66 | 5.66 | 5.66 | -3.90% | 336,558 |
| Mar 6, 2026 | 5.92 | 5.93 | 5.75 | 5.89 | 5.89 | -0.84% | 3,353,106 |
| Mar 5, 2026 | 6.27 | 6.31 | 5.92 | 5.94 | 5.94 | -0.50% | 455,486 |
| Mar 4, 2026 | 6.07 | 6.07 | 5.90 | 5.97 | 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 |