Aspen Group Ltd. (TLV:ASGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 689.90
-8.80 (-1.26%)
Mar 6, 2026, 1:44 PM IDT
Aspen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 698.70 | 698.90 | 678.00 | 689.90 | - | -1.26% | 2,300 |
| Mar 5, 2026 | 709.50 | 710.00 | 695.00 | 698.70 | 698.70 | -1.52% | 20,463 |
| Mar 4, 2026 | 707.50 | 731.70 | 693.00 | 709.50 | 709.50 | 0.28% | 1,543 |
| Mar 2, 2026 | 689.10 | 742.30 | 700.50 | 707.50 | 707.50 | 2.67% | 5,211 |
| Feb 27, 2026 | 697.60 | 712.00 | 681.40 | 689.10 | 689.10 | -1.22% | 25,384 |
| Feb 26, 2026 | 707.40 | 732.20 | 687.30 | 697.60 | 697.60 | -1.39% | 8,822 |
| Feb 25, 2026 | 743.00 | 743.00 | 699.50 | 707.40 | 707.40 | -0.73% | 28,716 |
| Feb 24, 2026 | 742.10 | 743.70 | 701.20 | 712.60 | 712.60 | -3.98% | 24,474 |
| Feb 23, 2026 | 702.20 | 778.80 | 702.20 | 742.10 | 742.10 | 9.97% | 171,273 |
| Feb 20, 2026 | 679.00 | 679.00 | 650.00 | 674.80 | 674.80 | 2.69% | 9,610 |
| Feb 19, 2026 | 681.30 | 681.30 | 641.20 | 657.10 | 657.10 | -3.55% | 47,070 |
| Feb 18, 2026 | 691.10 | 702.60 | 672.10 | 681.30 | 681.30 | -1.42% | 5,959 |
| Feb 17, 2026 | 697.60 | 695.50 | 687.10 | 691.10 | 691.10 | -0.93% | 5,830 |
| Feb 16, 2026 | 717.10 | 716.50 | 687.10 | 697.60 | 697.60 | -2.72% | 18,458 |
| Feb 13, 2026 | 717.20 | 717.20 | 716.90 | 717.10 | 717.10 | -0.01% | 6,578 |
| Feb 12, 2026 | 732.60 | 735.00 | 715.00 | 717.20 | 717.20 | -2.10% | 6,688 |
| Feb 11, 2026 | 737.90 | 749.90 | 719.90 | 732.60 | 732.60 | -0.72% | 5,238 |
| Feb 10, 2026 | 743.40 | 745.30 | 730.00 | 737.90 | 737.90 | -0.74% | 2,432 |
| Feb 9, 2026 | 737.50 | 749.80 | 736.00 | 743.40 | 743.40 | 0.80% | 3,302 |
| Feb 6, 2026 | 720.00 | 771.20 | 720.00 | 737.50 | 737.50 | 2.43% | 42,994 |
| Feb 5, 2026 | 771.20 | 771.20 | 720.00 | 720.00 | 720.00 | -6.64% | 20,700 |
| Feb 4, 2026 | 780.00 | 780.00 | 763.00 | 771.20 | 771.20 | -0.59% | 7,193 |
| Feb 3, 2026 | 755.20 | 782.00 | 751.80 | 775.80 | 775.80 | 2.73% | 31,971 |
| Feb 2, 2026 | 760.00 | 777.70 | 750.30 | 755.20 | 755.20 | -0.63% | 5,989 |
| Jan 30, 2026 | 764.10 | 764.10 | 757.00 | 760.00 | 760.00 | -0.54% | 2,694 |
| Jan 29, 2026 | 750.60 | 781.90 | 749.70 | 764.10 | 764.10 | 1.80% | 24,290 |
| Jan 28, 2026 | 747.30 | 755.00 | 747.30 | 750.60 | 750.60 | 0.44% | 4,246 |
| Jan 27, 2026 | 760.00 | 756.60 | 740.00 | 747.30 | 747.30 | -1.67% | 25,695 |
| Jan 26, 2026 | 766.20 | 766.20 | 740.20 | 760.00 | 760.00 | -0.81% | 72,729 |
| Jan 23, 2026 | 782.50 | 782.50 | 751.10 | 766.20 | 766.20 | -2.27% | 4,836 |
| Jan 22, 2026 | 782.50 | 790.00 | 772.10 | 784.00 | 784.00 | 0.19% | 4,186 |
| Jan 21, 2026 | 812.80 | 812.80 | 780.00 | 782.50 | 782.50 | -1.86% | 3,500 |
| Jan 20, 2026 | 828.00 | 828.00 | 782.00 | 797.30 | 797.30 | -3.22% | 6,123 |
| Jan 19, 2026 | 828.10 | 828.10 | 810.10 | 823.80 | 823.80 | -0.52% | 6,797 |
| Jan 16, 2026 | 839.20 | 840.80 | 813.60 | 828.10 | 828.10 | -1.32% | 1,499 |
| Jan 15, 2026 | 842.60 | 842.60 | 837.80 | 839.20 | 839.20 | -0.40% | 951 |
| Jan 14, 2026 | 854.10 | 854.10 | 842.00 | 842.60 | 842.60 | -1.35% | 26,696 |
| Jan 13, 2026 | 891.30 | 876.80 | 850.00 | 854.10 | 854.10 | -4.17% | 10,839 |
| Jan 12, 2026 | 899.90 | 921.30 | 881.60 | 891.30 | 891.30 | -0.96% | 18,721 |
| Jan 9, 2026 | 804.30 | 900.00 | 812.00 | 899.90 | 899.90 | 11.89% | 1,315,537 |
| Jan 8, 2026 | 813.90 | 817.80 | 782.00 | 804.30 | 804.30 | -1.18% | 3,252 |
| Jan 7, 2026 | 801.00 | 818.80 | 792.50 | 813.90 | 813.90 | 2.84% | 3,421 |
| Jan 6, 2026 | 782.10 | 803.50 | 780.00 | 791.40 | 791.40 | 1.19% | 4,170 |
| Jan 5, 2026 | 779.90 | 810.00 | 770.00 | 782.10 | 782.10 | 0.28% | 13,756 |
| Jan 1, 2026 | 770.50 | 779.90 | 759.20 | 779.90 | 779.90 | 1.22% | 10,400 |
| Dec 31, 2025 | 770.50 | 775.80 | 755.50 | 770.50 | 770.50 | - | 12,856 |
| Dec 30, 2025 | 780.50 | 780.50 | 750.00 | 770.50 | 770.50 | -1.28% | 46,625 |
| Dec 29, 2025 | 787.20 | 787.50 | 766.00 | 780.50 | 780.50 | -0.85% | 14,895 |
| Dec 28, 2025 | 790.00 | 790.00 | 786.00 | 787.20 | 787.20 | 1.61% | 1,439 |
| Dec 25, 2025 | 784.00 | 785.00 | 764.00 | 774.70 | 774.70 | -1.19% | 7,825 |
| Dec 24, 2025 | 769.90 | 788.70 | 769.90 | 784.00 | 784.00 | 1.83% | 6,266 |
| Dec 23, 2025 | 735.80 | 790.00 | 735.80 | 769.90 | 769.90 | 4.63% | 57,441 |
| Dec 22, 2025 | 720.60 | 749.70 | 722.50 | 735.80 | 735.80 | 2.11% | 14,710 |
| Dec 21, 2025 | 706.40 | 726.60 | 706.40 | 720.60 | 720.60 | 2.01% | 11,192 |
| Dec 18, 2025 | 701.80 | 719.20 | 697.10 | 706.40 | 706.40 | 0.66% | 5,480 |
| Dec 17, 2025 | 696.80 | 720.10 | 685.20 | 701.80 | 701.80 | 0.72% | 96,440 |
| Dec 16, 2025 | 688.20 | 700.00 | 688.20 | 696.80 | 696.80 | 1.25% | 29,254 |
| Dec 15, 2025 | 680.90 | 699.90 | 680.90 | 688.20 | 688.20 | 1.07% | 37,596 |
| Dec 14, 2025 | 692.10 | 692.10 | 677.00 | 680.90 | 680.90 | -1.62% | 5,960 |
| Dec 11, 2025 | 689.80 | 703.00 | 682.00 | 692.10 | 692.10 | 0.33% | 2,247 |
| Dec 10, 2025 | 705.00 | 705.00 | 687.00 | 689.80 | 689.80 | -2.16% | 933 |
| Dec 9, 2025 | 714.20 | 713.20 | 698.90 | 705.00 | 705.00 | -1.29% | 5,539 |
| Dec 8, 2025 | 726.50 | 728.00 | 708.10 | 714.20 | 714.20 | -1.69% | 8,884 |
| Dec 7, 2025 | 728.90 | 729.40 | 713.30 | 726.50 | 726.50 | -0.48% | 4,174 |
| 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 |