(APZ) ASPEN GROUP Daily Prices Page 15...


Prev Section TOC    Company Info for APZ    Limits Next Section


Company Details for (APZ) ASPEN GROUP

Listing Code APZ
Listing Name ASPEN GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ASPEN GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APZ8


Maximum Price date available .. Tuesday 25th June 2024
Latest price with VOLUME for APZ .. Tuesday 25th June 2024

APZ is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for APZ    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

150 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue 1.25 ### ### ### ### ### 0.0
2015-Dec-07 Mon ### ### ### ### 42.0 42.0 0.0
2015-Dec-04 Fri ### ### ### ### 12.2 12.2 0.0
2015-Dec-03 Thu ### ### ### ### 553,727 0 ### ### 0.0
2015-Dec-02 Wed ### ### ### ### 31.6 31.6 0.0
2015-Dec-01 Tue 1.375 ### 1.375 ### ### ### 0.0
2015-Nov-30 Mon ### ### 1.375 1.375 24.3 24.3 0.1
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### 1.4 ### 1.4 ### ### ###
2015-Nov-25 Wed 1.41 1.41 ### ### 4,348 ### 39.8 39.8 0.0
2015-Nov-24 Tue 1.4 1.445 1.385 1.42 87.0 87.0 ###
2015-Nov-23 Mon 1.47 1.47 1.4 1.4 114,449 ### ### ### ###
2015-Nov-20 Fri 1.45 1.475 1.45 1.47 ### ### ###
2015-Nov-19 Thu 1.46 1.46 1.45 1.45 350 ### ### ### ###
2015-Nov-18 Wed 1.45 1.45 1.45 1.45 17,145 ### ### ### ###
2015-Nov-17 Tue ### 1.48 ### 1.475 ### ### 0.1
2015-Nov-16 Mon ### ### 1.455 1.455 ### ### ###
2015-Nov-13 Fri 1.45 1.46 1.45 1.45 72.7 72.7 ###
2015-Nov-12 Thu 1.46 ### 1.45 ### 26,587 19,275 74.4 74.4 0.0
2015-Nov-11 Wed ### 1.47 ### 1.47 62,377 45,847 ### ### ###
2015-Nov-10 Tue ### ### 1.45 1.46 269,252 ### ### ### 0.1
2015-Nov-09 Mon 1.445 1.47 1.41 1.47 ### ### ###
2015-Nov-06 Fri 1.45 1.46 1.45 1.455 702,877 1,022,686 ### ### ###
2015-Nov-05 Thu 1.45 1.45 1.42 1.42 16.3 16.3 ###
2015-Nov-04 Wed 1.45 1.45 1.42 1.42 ### ### ###
2015-Nov-03 Tue 1.45 1.45 1.44 1.45 ### ### ###
2015-Nov-02 Mon 1.42 1.45 1.42 1.45 89.3 89.3 ###
2015-Oct-30 Fri 1.41 1.41 1.4 1.4 187,823 ### 25.1 25.1 ###
2015-Oct-29 Thu 1.4 1.43 ### 1.4 77.9 77.9 ###
2015-Oct-28 Wed 1.43 1.43 ### ### 14.0 14.0 0.0
2015-Oct-27 Tue ### ### ### ### 0 0.0
2015-Oct-26 Mon 1.47 1.47 ### ### ### ### 0.0
2015-Oct-23 Fri 1.4 1.47 1.4 1.47 53,521 ### 92.8 92.8 ###
2015-Oct-22 Thu 1.385 1.385 1.385 1.385 ### ### 0.1
2015-Oct-21 Wed 1.4 1.4 ### 1.4 64.6 64.6 ###
2015-Oct-20 Tue 1.385 1.4 ### 1.4 ### ### ###
2015-Oct-19 Mon 1.4 1.4 1.4 1.4 ### ### ###
2015-Oct-16 Fri 1.385 1.4 1.385 1.4 42,151 ### ### ### ###
2015-Oct-15 Thu ### 1.4 ### ### 64.6 64.6 0.0
2015-Oct-14 Wed 1.4 1.43 ### ### 68,077 48,675 28.0 28.0 0.0
2015-Oct-13 Tue 1.41 1.41 1.41 1.41 ### ### ###
2015-Oct-12 Mon 1.4 1.41 1.4 1.41 9,851 13,840 ### ### ###
2015-Oct-09 Fri 1.42 1.43 1.4 1.4 16.0 16.0 ###
2015-Oct-08 Thu 1.42 1.45 1.4 1.43 76.9 76.9 0.1
2015-Oct-07 Wed 1.4 1.425 ### 1.41 858,943 ### 78.3 78.3 ###
2015-Oct-06 Tue 1.4 1.4 ### 1.387 28,825 20,177 27.6 27.6 ###
2015-Oct-05 Mon 1.4 1.4 ### ### 10,455 ### 15.0 15.0 0.0
2015-Oct-02 Fri ### 1.4 ### 1.4 44,051 ### ### ### ###
2015-Oct-01 Thu ### 1.4 ### ### 66.4 66.4 0.0
2015-Sep-30 Wed ### 1.375 ### 1.345 650,772 ### 82.6 82.6 ###
2015-Sep-29 Tue ### ### ### ### 113,024 0 ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 15.8 15.8 0.0
2015-Sep-25 Fri 1.4 1.43 1.4 1.4 72.8 72.8 ###
2015-Sep-24 Thu 1.4 1.4 ### ### ### ### 0.0
2015-Sep-23 Wed 1.4 1.4 1.4 1.4 405,849 568,188 ### ### ###
2015-Sep-22 Tue ### 1.4 1.375 ### 487,883 ### ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 74.8 74.8 0.0
2015-Sep-18 Fri ### 1.4 1.377 1.4 ### ### ###
2015-Sep-17 Thu ### ### 1.377 ### 747,858 ### ### ### 0.0
2015-Sep-16 Wed ### 1.4 ### ### 71.0 71.0 0.0
2015-Sep-15 Tue ### ### ### ### 642,576 0 77.0 77.0 0.0
2015-Sep-14 Mon ### 1.4 ### ### 29.8 29.8 0.0
2015-Sep-11 Fri 1.24 1.25 1.22 1.225 ### ### 0.1
2015-Sep-10 Thu 1.23 1.25 1.23 1.25 ### ### ###
2015-Sep-09 Wed 1.23 1.23 1.23 1.23 10,050 ### ### ### 0.1
2015-Sep-08 Tue 1.23 1.245 1.2 1.2 ### ### 0.1
2015-Sep-07 Mon ### 1.24 1.23 1.24 35,579 43,940 ### ### 0.1
2015-Sep-04 Fri 1.24 1.24 ### ### ### ### 0.0
2015-Sep-03 Thu 1.27 1.27 ### 1.24 ### ### 0.1
2015-Sep-02 Wed 1.25 ### 1.25 1.25 ### ### ###
2015-Sep-01 Tue ### ### 1.25 1.25 ### ### ###
2015-Aug-31 Mon 1.26 1.28 1.26 1.28 83.7 83.7 ###
2015-Aug-28 Fri 1.28 1.28 1.24 1.26 15,387 19,387 21.5 21.5 ###
2015-Aug-27 Thu 1.26 1.29 1.26 1.26 61.7 61.7 ###
2015-Aug-26 Wed 1.26 ### 1.26 1.26 ### ### ###
2015-Aug-25 Tue 1.225 1.28 1.225 1.26 75,386 94,420 62.7 62.7 ###
2015-Aug-24 Mon ### ### ### 1.225 99,589 0 ### ### 0.1
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu 1.355 ### 1.355 ### 32,051 ### 75.1 75.1 0.0
2015-Aug-19 Wed 1.355 ### ### ### 33,440 0 ### ### 0.0
2015-Aug-18 Tue ### 1.355 ### 1.355 84.4 84.4 ###
2015-Aug-17 Mon ### ### ### ### 91.8 91.8 0.0
2015-Aug-14 Fri ### ### ### ### 1,289 0 84.8 84.8 0.0
2015-Aug-13 Thu ### ### ### ### 11,928 0 ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 10,250 0 80.5 80.5 0.0
2015-Aug-11 Tue ### ### ### ### 24,084 0 88.2 88.2 0.0
2015-Aug-10 Mon 1.345 1.345 ### ### 64,226 ### ### ### 0.0
2015-Aug-07 Fri ### ### ### 1.345 ### ### ###
2015-Aug-06 Thu ### ### ### ### 0 0.0
2015-Aug-05 Wed ### ### ### ### 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### 8,089 0 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 12,788 0 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 5,744 0 77.6 77.6 0.0
2015-Jul-28 Tue ### ### ### ### 22,281 0 78.0 78.0 0.0
2015-Jul-27 Mon ### ### ### ### 13,678 0 86.7 86.7 0.0
2015-Jul-24 Fri ### ### ### ### 7,070 0 ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 19,840 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 0 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed ### ### ### ### 38,189 0 83.1 83.1 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 50,847 0 76.7 76.7 0.0
2015-Jul-10 Fri 1.355 1.355 ### ### ### ### 0.0
2015-Jul-09 Thu ### 1.355 ### 1.355 56,250 ### ### ### ###
2015-Jul-08 Wed ### ### ### ### 37,787 0 ### ### 0.0
2015-Jul-07 Tue ### ### 1.345 ### 23.2 23.2 0.0
2015-Jul-06 Mon ### ### ### ### 26,987 0 91.1 91.1 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 37,420 0 ### ### 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 1,222 0 65.6 65.6 0.0
2015-Jun-29 Mon ### ### 1.29 ### 91.0 91.0 0.0
2015-Jun-26 Fri 1.255 ### 1.255 ### ### ### 0.0
2015-Jun-25 Thu 1.355 1.355 1.325 ### 37,786 ### ### ### 0.0
2015-Jun-24 Wed 1.325 1.355 1.325 1.355 99,489 ### ### ### ###
2015-Jun-23 Tue ### ### ### ### 83.3 83.3 0.0
2015-Jun-22 Mon ### ### ### ### 27,084 0 ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 38,748 0 ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 79.6 79.6 0.0
2015-Jun-17 Wed ### ### ### ### 94,642 0 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 79.0 79.0 0.0
2015-Jun-15 Mon ### ### ### ### 26,629 0 ### ### 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 79,374 0 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 32,244 0 30.8 30.8 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 54,248 0 ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 8,821 0 80.3 80.3 0.0
2015-Jun-03 Wed ### ### ### ### 62,544 0 81.1 81.1 0.0
2015-Jun-02 Tue ### ### ### ### 175,247 0 82.1 82.1 0.0
2015-Jun-01 Mon ### ### ### ### 179,874 0 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu 1.325 1.325 ### ### ### ### 0.0
2015-May-27 Wed ### ### 1.285 ### 244,626 157,172 72.8 72.8 0.0
2015-May-26 Tue ### ### ### ### 267,753 0 15.4 15.4 0.0
2015-May-25 Mon ### ### ### ### 27,853 0 ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu 1.29 ### 1.285 ### 74.5 74.5 0.0
2015-May-20 Wed 1.29 1.29 1.29 1.29 222 286 ### ### 0.1
2015-May-19 Tue 1.285 ### 1.277 ### 109,074 69,643 ### ### 0.0
2015-May-18 Mon 1.275 1.275 1.27 1.275 308,280 392,286 78.6 78.6 ###
2015-May-15 Fri 1.27 1.285 ### 1.275 585,853 ### 74.5 74.5 ###
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed 1.245 1.27 1.24 1.27 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>

Server processing from 2024-06-27 04:36:11 thru 2024-06-27 04:36:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000