Aspen Group Ltd. (TLV:ASGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 730.00
-0.20 (-0.03%)
At close: Dec 4, 2025
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 730.20 | 740.00 | 728.90 | 730.00 | 730.00 | -0.03% | 7,514 |
| Dec 3, 2025 | 719.90 | 746.00 | 720.00 | 730.20 | 730.20 | 1.43% | 6,901 |
| Dec 2, 2025 | 699.90 | 730.00 | 699.90 | 719.90 | 719.90 | 2.86% | 18,303 |
| Dec 1, 2025 | 698.70 | 704.00 | 698.90 | 699.90 | 699.90 | 0.17% | 4,644 |
| Nov 30, 2025 | 669.40 | 699.00 | 669.40 | 698.70 | 698.70 | 4.38% | 25,785 |
| Nov 27, 2025 | 652.10 | 674.10 | 652.10 | 669.40 | 669.40 | 2.65% | 4,389 |
| Nov 26, 2025 | 655.90 | 655.90 | 650.20 | 652.10 | 652.10 | -0.26% | 2,697 |
| Nov 25, 2025 | 641.30 | 668.00 | 641.00 | 653.80 | 653.80 | 1.95% | 8,538 |
| Nov 24, 2025 | 623.40 | 643.00 | 623.40 | 641.30 | 641.30 | 2.87% | 1,161 |
| Nov 23, 2025 | 620.50 | 626.40 | 620.50 | 623.40 | 623.40 | 0.47% | 954 |
| Nov 20, 2025 | 626.90 | 626.90 | 611.30 | 620.50 | 620.50 | -0.48% | 20,394 |
| Nov 19, 2025 | 640.00 | 640.00 | 611.00 | 623.50 | 623.50 | 2.13% | 3,825 |
| Nov 18, 2025 | 632.70 | 636.40 | 591.80 | 610.50 | 610.50 | -3.51% | 17,099 |
| Nov 17, 2025 | 640.20 | 651.80 | 632.30 | 632.70 | 632.70 | -1.17% | 9,104 |
| Nov 16, 2025 | 634.70 | 644.30 | 639.80 | 640.20 | 640.20 | 0.87% | 6,343 |
| Nov 13, 2025 | 654.90 | 654.90 | 628.00 | 634.70 | 634.70 | 0.63% | 16,299 |
| Nov 12, 2025 | 642.00 | 642.00 | 628.00 | 630.70 | 630.70 | 0.43% | 4,989 |
| Nov 11, 2025 | 657.00 | 657.00 | 625.30 | 628.00 | 628.00 | -1.66% | 41,805 |
| Nov 10, 2025 | 635.00 | 648.00 | 625.00 | 638.60 | 638.60 | -0.48% | 95,522 |
| Nov 9, 2025 | 688.00 | 688.00 | 633.30 | 641.70 | 641.70 | -1.58% | 44,673 |
| Nov 6, 2025 | 699.30 | 698.90 | 652.00 | 652.00 | 652.00 | -6.76% | 69,756 |
| Nov 5, 2025 | 692.00 | 703.40 | 692.00 | 699.30 | 699.30 | 1.05% | 3,992 |
| Nov 4, 2025 | 690.40 | 700.30 | 671.80 | 692.00 | 692.00 | 0.23% | 34,116 |
| Nov 3, 2025 | 673.10 | 702.00 | 684.30 | 690.40 | 690.40 | 2.57% | 6,025 |
| Nov 2, 2025 | 670.00 | 676.10 | 672.70 | 673.10 | 673.10 | 0.46% | 163,861 |
| Oct 30, 2025 | 666.10 | 670.00 | 660.10 | 670.00 | 670.00 | 0.59% | 15,821 |
| Oct 29, 2025 | 679.60 | 679.60 | 665.00 | 666.10 | 666.10 | -1.99% | 37,249 |
| Oct 28, 2025 | 696.70 | 696.70 | 677.10 | 679.60 | 679.60 | -2.45% | 35,136 |
| Oct 27, 2025 | 698.90 | 698.50 | 687.20 | 696.70 | 696.70 | -0.31% | 3,711 |
| Oct 26, 2025 | 686.00 | 701.40 | 686.00 | 698.90 | 698.90 | 2.98% | 24,167 |
| Oct 23, 2025 | 679.50 | 680.00 | 677.60 | 678.70 | 678.70 | -0.12% | 2,471 |
| Oct 22, 2025 | 675.40 | 685.90 | 673.80 | 679.50 | 679.50 | 0.61% | 3,186 |
| Oct 21, 2025 | 680.00 | 680.00 | 675.10 | 675.40 | 675.40 | -0.68% | 7,669 |
| Oct 20, 2025 | 688.90 | 688.80 | 677.70 | 680.00 | 680.00 | -1.29% | 11,262 |
| Oct 19, 2025 | 716.00 | 712.40 | 686.20 | 688.90 | 688.90 | -3.78% | 18,530 |
| Oct 16, 2025 | 733.00 | 733.00 | 715.00 | 716.00 | 716.00 | -2.32% | 26,033 |
| Oct 15, 2025 | 758.80 | 766.10 | 731.60 | 733.00 | 733.00 | 0.45% | 7,997 |
| Oct 12, 2025 | 724.20 | 742.00 | 722.80 | 729.70 | 729.70 | 0.76% | 18,581 |
| Oct 9, 2025 | 745.00 | 757.80 | 720.00 | 724.20 | 724.20 | -0.19% | 17,103 |
| Oct 8, 2025 | 722.10 | 740.10 | 720.30 | 725.60 | 725.60 | 0.48% | 50,583 |
| Oct 5, 2025 | 726.70 | 772.00 | 704.70 | 722.10 | 722.10 | -0.63% | 8,196 |
| Sep 30, 2025 | 703.40 | 740.50 | 725.00 | 726.70 | 726.70 | 3.31% | 46,978 |
| Sep 29, 2025 | 724.70 | 724.70 | 700.80 | 703.40 | 703.40 | -2.94% | 10,319 |
| Sep 28, 2025 | 743.10 | 762.50 | 722.00 | 724.70 | 724.70 | -2.48% | 13,300 |
| Sep 25, 2025 | 755.10 | 755.10 | 740.00 | 743.10 | 743.10 | -1.59% | 17,198 |
| Sep 21, 2025 | 762.90 | 762.90 | 755.00 | 755.10 | 755.10 | -1.02% | 3,570 |
| Sep 18, 2025 | 766.60 | 764.20 | 753.80 | 762.90 | 762.90 | -0.48% | 4,149 |
| Sep 17, 2025 | 764.80 | 776.40 | 764.80 | 766.60 | 766.60 | 0.24% | 4,040 |
| Sep 16, 2025 | 781.40 | 781.40 | 763.80 | 764.80 | 764.80 | -1.39% | 11,363 |
| Sep 15, 2025 | 776.00 | 776.00 | 768.60 | 775.60 | 775.60 | -0.06% | 6,777 |
| Sep 14, 2025 | 780.50 | 780.50 | 776.10 | 776.10 | 776.10 | -0.56% | 933 |
| Sep 11, 2025 | 789.20 | 781.40 | 770.00 | 780.50 | 780.50 | -1.10% | 1,846 |
| Sep 10, 2025 | 791.90 | 792.40 | 778.00 | 789.20 | 789.20 | -0.34% | 6,903 |
| Sep 9, 2025 | 816.00 | 816.00 | 790.00 | 791.90 | 791.90 | -1.07% | 8,554 |
| Sep 8, 2025 | 802.10 | 802.10 | 798.00 | 800.50 | 800.50 | -0.20% | 1,417 |
| Sep 7, 2025 | 806.40 | 806.40 | 802.00 | 802.10 | 802.10 | -0.53% | 2,636 |
| Sep 4, 2025 | 808.40 | 812.20 | 805.20 | 806.40 | 806.40 | -0.25% | 3,385 |
| Sep 3, 2025 | 806.00 | 814.90 | 806.00 | 808.40 | 808.40 | -0.17% | 8,376 |
| Sep 2, 2025 | 812.00 | 813.40 | 806.00 | 809.80 | 809.80 | -0.44% | 10,719 |
| Sep 1, 2025 | 812.00 | 824.80 | 812.00 | 813.40 | 813.40 | 0.17% | 2,377 |
| Aug 31, 2025 | 810.50 | 812.00 | 812.00 | 812.00 | 812.00 | -1.02% | 1,923 |
| Aug 28, 2025 | 824.50 | 831.10 | 816.00 | 820.40 | 810.50 | -0.50% | 22,558 |
| Aug 27, 2025 | 822.80 | 830.00 | 812.90 | 824.50 | 814.55 | 0.21% | 9,187 |
| Aug 26, 2025 | 809.80 | 823.00 | 809.80 | 822.80 | 812.87 | 1.61% | 30,857 |
| Aug 25, 2025 | 767.30 | 816.00 | 779.90 | 809.80 | 800.03 | 5.54% | 143,559 |
| Aug 24, 2025 | 780.60 | 780.60 | 750.10 | 767.30 | 758.04 | 4.95% | 10,459 |
| Aug 21, 2025 | 730.00 | 750.60 | 720.00 | 731.10 | 722.28 | -2.79% | 18,399 |
| Aug 20, 2025 | 753.30 | 761.00 | 746.80 | 752.10 | 743.02 | -0.16% | 2,281 |
| Aug 19, 2025 | 725.40 | 757.50 | 745.00 | 753.30 | 744.21 | 3.85% | 4,394 |
| Aug 18, 2025 | 740.00 | 740.30 | 720.00 | 725.40 | 716.64 | -1.97% | 20,467 |
| Aug 17, 2025 | 746.70 | 746.70 | 720.00 | 740.00 | 731.07 | -0.90% | 19,558 |
| Aug 14, 2025 | 726.90 | 759.80 | 739.00 | 746.70 | 737.69 | 2.72% | 3,035 |
| Aug 13, 2025 | 721.00 | 744.90 | 713.70 | 726.90 | 718.13 | 0.82% | 4,703 |
| Aug 12, 2025 | 728.50 | 728.50 | 721.00 | 721.00 | 712.30 | -0.04% | 702 |
| Aug 11, 2025 | 742.20 | 742.50 | 710.00 | 721.30 | 712.59 | -2.82% | 18,393 |
| Aug 10, 2025 | 751.00 | 753.30 | 740.80 | 742.20 | 733.24 | -1.17% | 13,489 |
| Aug 7, 2025 | 750.50 | 762.60 | 748.40 | 751.00 | 741.94 | 0.07% | 7,721 |
| Aug 6, 2025 | 752.50 | 768.10 | 741.90 | 750.50 | 741.44 | -0.27% | 6,835 |
| Aug 5, 2025 | 762.10 | 777.50 | 733.00 | 752.50 | 743.42 | -1.26% | 9,973 |
| Aug 4, 2025 | 749.00 | 764.20 | 749.00 | 762.10 | 752.90 | -0.27% | 10,093 |
| Jul 31, 2025 | 774.60 | 774.60 | 763.80 | 764.20 | 754.98 | -1.34% | 1,338 |
| Jul 30, 2025 | 793.00 | 788.10 | 770.30 | 774.60 | 765.25 | -2.32% | 8,497 |
| Jul 29, 2025 | 804.00 | 810.40 | 787.00 | 793.00 | 783.43 | -1.37% | 1,573 |
| Jul 28, 2025 | 816.40 | 826.70 | 797.00 | 804.00 | 794.30 | -1.52% | 8,035 |
| Jul 27, 2025 | 826.80 | 826.80 | 800.10 | 816.40 | 806.55 | 0.72% | 3,735 |
| Jul 24, 2025 | 788.00 | 817.60 | 784.10 | 810.60 | 800.82 | 0.27% | 1,524 |
| Jul 23, 2025 | 781.00 | 817.50 | 781.00 | 808.40 | 798.64 | -0.49% | 11,200 |
| Jul 22, 2025 | 834.30 | 834.30 | 806.80 | 812.40 | 802.59 | 0.30% | 2,713 |
| Jul 21, 2025 | 830.00 | 834.10 | 810.00 | 810.00 | 800.22 | 0.82% | 82,189 |
| Jul 20, 2025 | 820.00 | 820.00 | 790.30 | 803.40 | 793.70 | -0.81% | 15,633 |
| Jul 17, 2025 | 797.60 | 810.50 | 797.60 | 810.00 | 800.22 | 1.55% | 31,301 |
| Jul 16, 2025 | 781.00 | 804.80 | 781.00 | 797.60 | 787.97 | -0.45% | 5,080 |
| Jul 15, 2025 | 799.90 | 808.80 | 794.10 | 801.20 | 791.53 | 1.38% | 44,680 |
| Jul 14, 2025 | 787.10 | 799.40 | 781.20 | 790.30 | 780.76 | -1.04% | 9,747 |
| Jul 13, 2025 | 800.60 | 800.60 | 792.80 | 798.60 | 788.96 | -0.25% | 9,963 |
| Jul 10, 2025 | 860.00 | 877.60 | 799.60 | 800.60 | 790.94 | -6.91% | 45,113 |
| Jul 9, 2025 | 851.50 | 874.60 | 848.10 | 860.00 | 849.62 | 1.00% | 55,747 |
| Jul 8, 2025 | 849.20 | 858.00 | 848.00 | 851.50 | 841.22 | 0.27% | 15,490 |
| Jul 7, 2025 | 838.80 | 850.00 | 821.40 | 849.20 | 838.95 | 2.75% | 21,210 |
| Jul 6, 2025 | 825.70 | 840.00 | 822.10 | 826.50 | 816.52 | 0.88% | 37,655 |