ASX - Delayed Quote
AUD
Aspen Group (APZ.AX)
4.9600
-0.0900
(-1.78%)
As of 11:44:50 AM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.0400
5.0400
4.9400
4.9450
4.9450
215,549
Nov 6, 2026
5.2000
5.2000
5.0000
5.0500
5.0500
1,046,711
Nov 5, 2026
5.0200
5.1000
4.9400
5.0700
5.0700
926,466
Nov 4, 2026
4.7700
4.9800
4.7700
4.9800
4.9800
438,783
Nov 3, 2026
4.9400
4.9400
4.6600
4.8700
4.8700
575,323
Nov 2, 2026
4.8100
4.8100
4.7000
4.7000
4.7000
161,463
Oct 30, 2026
4.7800
4.8000
4.6800
4.7500
4.7500
445,067
Oct 29, 2026
4.6400
4.7500
4.6400
4.7300
4.7300
417,203
Oct 28, 2026
4.7300
4.7900
4.6500
4.7000
4.7000
765,879
Oct 27, 2026
4.7200
4.7400
4.6000
4.7200
4.7200
442,850
Oct 26, 2026
4.7000
4.7200
4.5200
4.6600
4.6600
433,165
Oct 23, 2026
4.6300
4.7400
4.5900
4.6600
4.6600
4,073,088
Oct 22, 2026
4.4500
4.6300
4.4500
4.6300
4.6300
516,934
Oct 21, 2026
4.6300
4.6300
4.5400
4.6100
4.6100
388,472
Oct 20, 2026
4.5000
4.5900
4.4800
4.5700
4.5700
703,200
Oct 19, 2026
4.5600
4.7000
4.5400
4.6000
4.6000
963,990
Oct 16, 2026
4.5900
4.6900
4.5000
4.5600
4.5600
691,845
Oct 15, 2026
4.4900
4.6000
4.4200
4.5900
4.5900
925,237
Oct 14, 2026
4.5800
4.6100
4.5000
4.5200
4.5200
678,272
Oct 13, 2026
4.7700
4.7700
4.5900
4.6200
4.6200
370,932
Oct 12, 2026
4.7950
4.7950
4.7100
4.7200
4.7200
122,289
Oct 9, 2026
4.5800
4.7700
4.5800
4.7700
4.7700
341,707
Oct 8, 2026
4.6400
4.7000
4.5500
4.6800
4.6800
550,504
Oct 7, 2026
4.5000
4.7500
4.5000
4.6900
4.6900
689,665
Oct 6, 2026
4.5200
4.6000
4.4100
4.6000
4.6000
1,179,122
Oct 5, 2026
4.4200
4.5500
4.4000
4.4400
4.4400
399,687
Oct 2, 2026
4.3100
4.4900
4.2100
4.4900
4.4900
6,681,844
Oct 1, 2026
4.6000
4.6000
4.2200
4.2500
4.2500
923,393
Sep 30, 2026
4.4400
4.5000
4.3400
4.4300
4.4300
806,169
Sep 29, 2026
4.4400
4.4400
4.3000
4.3600
4.3600
510,234
Sep 28, 2026
4.3900
4.4600
4.3600
4.4300
4.4300
506,491
Sep 25, 2026
4.5800
4.6000
4.4300
4.4700
4.4700
432,840
Sep 24, 2026
4.6300
4.6500
4.5700
4.6000
4.6000
375,378
Sep 23, 2026
4.6300
4.7000
4.6000
4.6400
4.6400
320,182
Sep 22, 2026
4.6000
4.7400
4.5800
4.6000
4.6000
381,686
Sep 21, 2026
4.6700
4.6800
4.5000
4.5700
4.5700
4,889,020
Sep 18, 2026
4.8700
4.9300
4.6300
4.6300
4.6300
3,481,160
Sep 17, 2026
4.7000
4.8800
4.7000
4.8000
4.8000
575,704
Sep 16, 2026
4.7700
4.7800
4.5800
4.7300
4.7300
590,645
Sep 15, 2026
4.6800
4.7700
4.6500
4.6500
4.6500
348,375
Sep 14, 2026
4.8900
4.8900
4.6200
4.7100
4.7100
378,554
Sep 11, 2026
4.7000
4.7800
4.6100
4.6700
4.6700
998,863
Sep 10, 2026
4.7000
4.7400
4.5500
4.7000
4.7000
362,299
Sep 9, 2026
4.7500
4.8300
4.6700
4.6700
4.6700
678,593
Sep 8, 2026
4.9200
4.9200
4.7900
4.7900
4.7900
119,496
Sep 7, 2026
4.8200
4.9000
4.7200
4.8100
4.8100
169,692
Sep 4, 2026
4.8100
4.8800
4.7700
4.8000
4.8000
223,701
Sep 3, 2026
4.9200
4.9200
4.7200
4.7500
4.7500
269,758
Sep 2, 2026
4.8000
4.9200
4.7400
4.8900
4.8900
788,255
Sep 1, 2026
5.1500
5.1500
4.8300
4.9000
4.9000
777,281
Aug 31, 2026
5.0000
5.1100
4.9900
5.0400
5.0400
221,842
Aug 28, 2026
5.1000
5.1700
5.0000
5.1300
5.1300
607,928
Aug 27, 2026
5.2500
5.2800
5.1200
5.1700
5.1700
110,450
Aug 26, 2026
5.1100
5.4100
5.1100
5.2500
5.2500
333,408
Aug 25, 2026
5.1600
5.3900
5.1100
5.3100
5.3100
262,561
Aug 24, 2026
5.4300
5.4300
5.0700
5.1400
5.1400
401,731
Aug 21, 2026
5.2400
5.2400
5.0800
5.1700
5.1700
304,768
Aug 20, 2026
5.3300
5.3400
5.1700
5.2300
5.2300
318,909
Aug 19, 2026
5.4400
5.5400
5.0900
5.2500
5.2500
1,358,558
Aug 18, 2026
5.1000
5.4400
5.0400
5.3800
5.3800
650,783
Aug 17, 2026
5.1000
5.1500
5.0200
5.0400
5.0400
130,859
Aug 14, 2026
5.1000
5.1300
4.9500
5.0500
5.0500
421,065
Aug 13, 2026
5.1000
5.2100
5.0700
5.1000
5.1000
140,391
Aug 12, 2026
5.2300
5.2900
5.1000
5.1500
5.1500
258,887
Aug 11, 2026
5.0200
5.2600
5.0200
5.2600
5.2600
332,884
Aug 10, 2026
5.2000
5.2700
5.1500
5.1700
5.1700
136,842
Aug 7, 2026
5.2500
5.3500
5.2300
5.2700
5.2700
124,757
Aug 6, 2026
5.1700
5.3300
5.1700
5.2900
5.2900
216,040
Aug 5, 2026
5.1500
5.2200
5.1100
5.1900
5.1900
494,885
Aug 4, 2026
5.1500
5.2500
5.0200
5.2200
5.2200
406,257
Aug 3, 2026
4.9800
5.1700
4.9700
5.1700
5.1700
61,741
Jul 31, 2026
4.9100
5.1800
4.9100
5.0700
5.0700
362,036
Jul 30, 2026
5.1500
5.1500
4.9700
5.0000
5.0000
169,927
Jul 29, 2026
5.0100
5.1200
5.0100
5.0700
5.0700
194,642
Jul 28, 2026
4.8500
5.0100
4.8500
4.9900
4.9900
131,132
Jul 27, 2026
4.8900
4.9400
4.7600
4.9400
4.9400
109,940
Jul 24, 2026
5.0300
5.0650
4.7100
4.8900
4.8900
375,703
Jul 23, 2026
4.9500
4.9700
4.8400
4.8600
4.8600
237,081
Jul 22, 2026
4.9200
4.9700
4.8800
4.9600
4.9600
229,558
Jul 21, 2026
4.9900
5.0200
4.8500
4.9400
4.9400
217,803
Jul 20, 2026
4.8500
5.0100
4.8500
4.9700
4.9700
562,255
Jul 17, 2026
4.8800
4.9900
4.8200
4.9400
4.9400
307,318
Jul 16, 2026
5.0600
5.0700
4.9200
4.9900
4.9900
204,261
Jul 15, 2026
4.9300
5.0500
4.9300
5.0000
5.0000
464,755
Jul 14, 2026
5.1100
5.1450
4.9600
5.0000
5.0000
792,266
Jul 13, 2026
5.1600
5.1700
5.0500
5.1400
5.1400
3,899,553
Jul 10, 2026
5.1300
5.1900
4.9200
5.1600
5.1600
316,403
Jul 9, 2026
5.1000
5.3000
5.0600
5.1400
5.1400
408,994
Jul 8, 2026
5.2200
5.5000
5.1100
5.2000
5.2000
713,358
Jul 7, 2026
5.5000
5.5000
5.1800
5.2300
5.2300
342,317
Jul 6, 2026
5.2700
5.3100
5.2300
5.2900
5.2900
132,438
Jul 3, 2026
5.1900
5.3200
5.1100
5.2800
5.2800
540,504
Jul 2, 2026
5.2000
5.2000
5.0650
5.1800
5.1800
898,669
Jul 1, 2026
5.2800
5.3100
5.1200
5.2100
5.2100
314,236
Jun 30, 2026
5.2100
5.3000
5.1500
5.2100
5.2100
352,361
Jun 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
5.2800
5.3100
5.1900
5.2100
5.2100
152,301
Jun 26, 2026
5.2700
5.2800
5.1500
5.2800
5.2250
829,157
Jun 25, 2026
5.2600
5.2900
5.1500
5.2400
5.1854
237,728
Jun 24, 2026
5.2000
5.2600
5.1300
5.2600
5.2052
505,339
Jun 23, 2026
5.2900
5.2900
5.1100
5.1700
5.1161
1,208,300
Jun 22, 2026
5.2200
5.3000
5.1200
5.2500
5.1953
370,515
Jun 19, 2026
5.1900
5.2500
4.9800
5.2500
5.1953
1,019,926
Jun 18, 2026
5.0100
5.1400
5.0000
5.1100
5.0568
186,950
Jun 17, 2026
5.3500
5.3500
5.0450
5.0900
5.0370
4,372,910
Jun 16, 2026
5.0800
5.1200
5.0100
5.0800
5.0271
216,079
Jun 15, 2026
5.1500
5.3500
5.0100
5.0700
5.0172
221,923
Jun 12, 2026
4.9500
5.1000
4.9300
5.0500
4.9974
290,446
Jun 11, 2026
4.7900
4.9300
4.6400
4.8900
4.8391
620,714
Jun 10, 2026
4.5100
4.8000
4.5100
4.7300
4.6807
471,792
Jun 9, 2026
4.6900
4.7200
4.6000
4.6900
4.6411
509,303
Jun 5, 2026
4.5000
4.7550
4.5000
4.7200
4.6708
538,263
Jun 4, 2026
4.5600
4.7100
4.5500
4.6100
4.5620
444,047
Jun 3, 2026
4.4500
4.6600
4.4500
4.6600
4.6115
323,085
Jun 2, 2026
4.5000
4.5750
4.1900
4.5200
4.4729
271,500
Jun 1, 2026
4.7100
4.7100
4.5000
4.5400
4.4927
315,008
May 29, 2026
4.8500
4.8500
4.7000
4.7200
4.6708
569,846
May 28, 2026
4.8500
4.8500
4.7300
4.8000
4.7500
316,396
May 27, 2026
4.7800
4.8300
4.6900
4.8300
4.7797
338,840
May 26, 2026
4.8300
4.8300
4.7500
4.7800
4.7302
240,482
May 25, 2026
4.7300
4.8400
4.7100
4.8000
4.7500
136,732
May 22, 2026
4.6100
4.9000
4.6100
4.7200
4.6708
326,501
May 21, 2026
4.7300
4.7700
4.6100
4.6900
4.6411
366,354
May 20, 2026
4.7600
4.8500
4.5600
4.6600
4.6115
480,074
May 19, 2026
4.6500
4.7600
4.6500
4.7400
4.6906
360,273
May 18, 2026
4.8100
4.8800
4.6100
4.6100
4.5620
417,048
May 15, 2026
4.7700
4.8700
4.7700
4.8700
4.8193
194,352
May 14, 2026
4.7100
4.7700
4.5650
4.7100
4.6609
475,928
May 13, 2026
4.7300
4.7700
4.5900
4.7500
4.7005
423,617
May 12, 2026
4.8900
4.8900
4.6500
4.7200
4.6708
300,627
May 11, 2026
4.8600
4.8600
4.7000
4.8000
4.7500
431,772
May 8, 2026
4.9100
4.9300
4.7900
4.8500
4.7995
331,558
May 7, 2026
4.7600
4.9750
4.7600
4.9000
4.8490
503,660
May 6, 2026
4.7000
4.8500
4.6950
4.7100
4.6609
330,335
May 5, 2026
4.9200
4.9200
4.7000
4.7400
4.6906
383,566
May 4, 2026
4.8300
4.9400
4.8000
4.8700
4.8193
294,066
May 1, 2026
4.7600
4.8500
4.7600
4.8400
4.7896
256,342
Apr 30, 2026
4.7700
4.8100
4.6500
4.7800
4.7302
394,157
Apr 29, 2026
4.7100
4.8450
4.6900
4.7500
4.7005
448,145
Apr 28, 2026
4.7850
4.8500
4.7200
4.7400
4.6906
405,844
Apr 27, 2026
4.8200
4.8500
4.7200
4.7600
4.7104
260,651
Apr 24, 2026
4.8800
4.9050
4.8100
4.8500
4.7995
276,537
Apr 23, 2026
5.0200
5.0200
4.7100
4.8700
4.8193
388,536
Apr 22, 2026
4.9000
4.9700
4.7400
4.8200
4.7698
585,472
Apr 21, 2026
4.9800
4.9800
4.6800
4.8100
4.7599
803,715
Apr 20, 2026
4.8300
4.9000
4.7900
4.8300
4.7797
325,689
Apr 17, 2026
4.8400
5.0000
4.7900
4.8300
4.7797
324,948
Apr 16, 2026
4.8900
4.9300
4.8300
4.8800
4.8292
310,686
Apr 15, 2026
5.1500
5.1500
4.8100
4.8200
4.7698
602,155
Apr 14, 2026
4.9900
4.9900
4.7700
4.8000
4.7500
467,732
Apr 13, 2026
4.9300
5.0300
4.8100
4.8900
4.8391
465,941
Apr 10, 2026
4.9800
5.1000
4.9000
5.0000
4.9479
1,402,064
Apr 9, 2026
4.8800
5.0000
4.7300
4.9700
4.9182
406,091
Apr 8, 2026
4.7100
4.8700
4.6400
4.8700
4.8193
383,669
Apr 7, 2026
4.4000
4.7300
4.3900
4.5700
4.5224
399,280
Apr 2, 2026
4.5500
4.8100
4.5400
4.6000
4.5521
1,464,193
Apr 1, 2026
4.5900
4.7700
4.5900
4.6500
4.6016
2,231,927
Mar 31, 2026
4.4100
4.5700
4.3300
4.5700
4.5224
1,439,542
Mar 30, 2026
4.5100
4.5900
4.2900
4.4200
4.3740
1,169,152
Mar 27, 2026
4.9800
4.9800
4.5600
4.5800
4.5323
1,014,261
Mar 26, 2026
5.1700
5.1700
4.9000
4.9300
4.8786
1,095,277
Mar 25, 2026
5.0000
5.2800
5.0000
5.0700
5.0172
274,449
Mar 24, 2026
4.8500
4.9900
4.8500
4.9900
4.9380
486,115
Mar 23, 2026
4.9100
5.0100
4.5400
4.9100
4.8589
889,242
Mar 20, 2026
5.0700
5.1600
4.9700
5.0600
5.0073
9,764,909
Mar 19, 2026
5.3700
5.3700
5.0400
5.1400
5.0865
856,141
Mar 18, 2026
5.4700
5.4700
5.2500
5.3600
5.3042
455,874
Mar 17, 2026
5.3500
5.4100
5.1800
5.2300
5.1755
422,814
Mar 16, 2026
5.0000
5.3200
5.0000
5.3000
5.2448
810,914
Mar 13, 2026
5.1400
5.2700
5.1100
5.1300
5.0766
2,147,862
Mar 12, 2026
5.3000
5.3500
5.0900
5.1400
5.0865
1,062,722
Mar 11, 2026
5.7800
5.8500
5.4200
5.4200
5.3635
1,521,363
Mar 10, 2026
5.7600
5.9850
5.7200
5.7800
5.7198
4,400,117
Mar 9, 2026
6.1000
6.1000
5.6600
5.6600
5.6010
336,558
Mar 6, 2026
5.9200
5.9300
5.7500
5.8900
5.8286
3,353,106
Mar 5, 2026
6.2700
6.3100
5.9200
5.9400
5.8781
455,486
Mar 4, 2026
6.0700
6.0700
5.9000
5.9700
5.9078
457,076
Mar 3, 2026
6.3300
6.3500
6.0600
6.0600
5.9969
680,725
Mar 2, 2026
6.1900
6.4300
6.1400
6.3300
6.2641
901,683
Feb 27, 2026
6.1000
6.3100
6.0200
6.2400
6.1750
960,501
Feb 26, 2026
6.0000
6.0900
5.9500
6.0300
5.9672
376,038
Feb 25, 2026
5.9000
6.2000
5.9000
6.0000
5.9375
524,927
Feb 24, 2026
5.9800
6.0000
5.8200
5.9900
5.9276
390,011
Feb 23, 2026
5.8100
6.0500
5.8100
5.9400
5.8781
817,408
Feb 20, 2026
5.4900
5.8300
5.4000
5.7700
5.7099
1,856,151
Feb 19, 2026
5.3900
5.5900
5.2100
5.5100
5.4526
865,885
Feb 18, 2026
5.3000
5.4300
5.2600
5.4000
5.3438
147,204
Feb 17, 2026
5.1500
5.3550
5.1100
5.2700
5.2151
406,981
Feb 16, 2026
4.9200
5.1500
4.9200
5.1500
5.0964
703,888
Feb 13, 2026
5.0200
5.1700
4.9500
4.9500
4.8984
388,432
Feb 12, 2026
5.4900
5.4900
5.1000
5.1200
5.0667
1,601,888
Feb 11, 2026
5.2600
5.3000
5.1900
5.2400
5.1854
136,121
Feb 10, 2026
5.1900
5.2700
5.1000
5.2500
5.1953
429,483
Feb 9, 2026
5.0700
5.2300
5.0200
5.1900
5.1359
209,395
Feb 6, 2026
5.0500
5.1100
4.9500
5.0700
5.0172
919,203
Feb 5, 2026
5.3000
5.3000
5.0400
5.1100
5.0568
583,497
Feb 4, 2026
5.3100
5.4600
5.2500
5.2800
5.2250
341,878
Feb 3, 2026
5.2000
5.3700
5.1300
5.2600
5.2052
458,169
Feb 2, 2026
5.0300
5.3300
5.0000
5.2000
5.1458
626,942
Jan 30, 2026
5.1700
5.3200
4.9500
5.2400
5.1854
391,564
Jan 29, 2026
5.4800
5.4800
5.1600
5.1800
5.1260
569,893
Jan 28, 2026
5.5600
5.5600
5.2900
5.4800
5.4229
1,833,272
Jan 27, 2026
5.5100
5.5750
5.3300
5.5500
5.4922
292,565
Jan 23, 2026
5.6000
5.6600
5.4700
5.5200
5.4625
493,527
Jan 22, 2026
5.6500
5.7300
5.6000
5.6800
5.6208
142,278
Jan 21, 2026
5.8500
5.8500
5.6000
5.7000
5.6406
222,729
Jan 20, 2026
5.8200
5.9300
5.8000
5.8700
5.8089
505,147
Jan 19, 2026
5.8000
5.8200
5.7000
5.8200
5.7594
433,370
Jan 16, 2026
5.7400
5.7500
5.6900
5.7300
5.6703
176,785
Jan 15, 2026
5.8000
5.8400
5.7000
5.7200
5.6604
334,720
Jan 14, 2026
5.8000
5.8000
5.6200
5.7000
5.6406
214,789
Jan 13, 2026
5.7800
5.7800
5.6200
5.7200
5.6604
321,125
Jan 12, 2026
5.8000
5.8000
5.5400
5.6700
5.6109
402,084
Jan 9, 2026
5.6800
5.8300
5.6700
5.7400
5.6802
479,891
Jan 8, 2026
5.6000
5.7000
5.5200
5.7000
5.6406
254,097
Jan 7, 2026
5.5500
5.6500
5.5200
5.6300
5.5714
623,381
Jan 6, 2026
5.4000
5.5500
5.3800
5.5100
5.4526
269,712
Jan 5, 2026
5.5000
5.5550
5.4100
5.5500
5.4922
212,485
Jan 2, 2026
5.7100
5.7200
5.4500
5.4800
5.4229
185,799
Dec 31, 2025
5.5500
5.7900
5.5300
5.7900
5.7297
641,217
Dec 30, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
5.5200
5.5600
5.4900
5.5500
5.4922
255,433
Dec 29, 2025
5.6300
5.6700
5.4600
5.5700
5.4576
225,748
Dec 24, 2025
5.5000
5.6400
5.4200
5.5700
5.4576
366,408
Dec 23, 2025
5.4500
5.5200
5.3900
5.4400
5.3302
694,928
Dec 22, 2025
5.6200
5.6200
5.3800
5.4100
5.3008
207,587
Dec 19, 2025
5.5800
5.6000
5.4500
5.5000
5.3890
6,172,511
Dec 18, 2025
5.3500
5.6700
5.3500
5.4900
5.3792
856,402
Dec 17, 2025
5.3800
5.6700
5.3800
5.4600
5.3498
5,596,427
Dec 16, 2025
5.6400
5.6400
5.4300
5.4600
5.3498
1,544,368
Dec 15, 2025
5.4900
5.5300
5.4200
5.4900
5.3792
899,189
Dec 12, 2025
5.4000
5.6600
5.3700
5.4500
5.3400
972,202
Dec 11, 2025
5.4400
5.6400
5.3400
5.3500
5.2420
674,505
Dec 10, 2025
5.3000
5.3900
5.2100
5.3300
5.2224
509,048
Dec 9, 2025
5.4000
5.4300
5.2600
5.4000
5.2910
384,554
Dec 8, 2025
5.4500
5.4500
5.3300
5.4000
5.2910
679,824
Dec 5, 2025
5.2000
5.6000
5.2000
5.4200
5.3106
538,678
Dec 4, 2025
5.2400
5.5800
5.0100
5.4300
5.3204
730,610
Dec 3, 2025
5.1900
5.2650
5.1900
5.2400
5.1342
447,302
Dec 2, 2025
5.1000
5.2500
5.0500
5.1900
5.0852
212,517
Dec 1, 2025
5.4200
5.4200
5.2300
5.2300
5.1244
260,931
Nov 28, 2025
5.3700
5.3900
5.2900
5.3800
5.2714
162,428
Nov 27, 2025
5.4100
5.4600
5.3300
5.3700
5.2616
124,018
Nov 26, 2025
5.3600
5.4200
5.3100
5.3900
5.2812
177,058
Nov 25, 2025
5.4700
5.4800
5.3400
5.3700
5.2616
266,174
Nov 24, 2025
5.2600
5.5400
5.2600
5.4000
5.2910
656,556
Nov 21, 2025
5.2000
5.2900
5.0200
5.2200
5.1146
312,754
Nov 20, 2025
5.0400
5.2700
5.0400
5.2500
5.1440
274,494
Nov 19, 2025
5.1500
5.1800
5.0600
5.0900
4.9872
93,931
Nov 18, 2025
5.3000
5.3000
5.0500
5.1500
5.0460
108,990
Nov 17, 2025
5.1500
5.3100
5.0600
5.2200
5.1146
789,721
Nov 14, 2025
5.0500
5.3100
5.0500
5.1500
5.0460
1,564,050
Nov 13, 2025
5.2800
5.3900
5.1000
5.3900
5.2812
243,133
Nov 12, 2025
5.2500
5.2800
5.1700
5.2000
5.0950
124,896
Nov 11, 2025
5.0800
5.2500
4.9700
5.2500
5.1440
755,152
Nov 10, 2025
5.0900
5.1700
5.0400
5.0900
4.9872
332,271
