(APZ) ASPEN GROUP Daily Prices Page 23...


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 .. Friday 27th September 2024
Latest price with VOLUME for APZ .. Friday 27th September 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 38 Next >>


End of day Prices (full format),

150 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.26
2011-Jun-07 Tue 0.45 0.45 ### 0.445 257,353 ### ### ### ###
2011-Jun-06 Mon 0.45 0.45 0.44 0.44 527,658 ### 20.8 20.8 ###
2011-Jun-03 Fri 0.445 0.45 0.445 0.445 134,782 ### 73.8 73.8 ###
2011-Jun-02 Thu 0.455 0.455 0.445 0.45 ### ### 0.0
2011-Jun-01 Wed 0.45 0.455 0.45 0.45 74.7 74.7 0.0
2011-May-31 Tue 0.45 0.455 0.45 0.455 231,425 ### ### ### 0.0
2011-May-30 Mon 0.45 0.45 0.445 0.445 26.0 26.0 ###
2011-May-27 Fri 0.45 0.455 0.445 0.45 ### ### 0.0
2011-May-26 Thu 0.445 0.45 0.445 0.45 ### ### 0.0
2011-May-25 Wed 0.45 0.455 0.445 0.445 ### ### ###
2011-May-24 Tue 0.455 0.46 0.45 0.455 4,049,288 1,842,426 72.9 72.9 0.0
2011-May-23 Mon 0.45 0.455 0.45 0.455 ### ### 0.0
2011-May-20 Fri 0.45 0.455 0.45 0.45 669,042 302,741 ### ### 0.0
2011-May-19 Thu 0.45 0.455 0.445 0.445 ### ### ###
2011-May-18 Wed 0.455 0.46 0.45 0.46 ### ### 0.0
2011-May-17 Tue 0.46 0.46 0.45 0.46 68.1 68.1 0.0
2011-May-16 Mon ### ### 0.46 0.46 ### ### 0.0
2011-May-13 Fri 0.47 0.47 0.46 0.47 ### ### ###
2011-May-12 Thu 0.46 ### 0.46 ### 6,388,880 1,469,442 82.3 82.3 0.0
2011-May-11 Wed 0.455 ### 0.45 0.46 ### ### 0.0
2011-May-10 Tue 0.455 0.455 0.455 0.455 ### ### 0.0
2011-May-09 Mon 0.46 0.46 0.45 0.455 ### ### 0.0
2011-May-06 Fri 0.45 0.46 0.445 0.45 63.3 63.3 0.0
2011-May-05 Thu 0.46 0.46 0.45 0.46 ### ### 0.0
2011-May-04 Wed 0.47 0.47 0.45 0.46 21.5 21.5 0.0
2011-May-03 Tue 0.47 0.475 0.455 0.455 2,111,777 981,976 ### ### 0.0
2011-May-02 Mon 0.47 0.475 ### 0.47 896,729 212,973 79.8 79.8 ###
2011-Apr-29 Fri ### 0.47 ### 0.47 ### ### ###
2011-Apr-28 Thu 0.46 ### 0.45 ### 2,531,026 569,480 ### ### 0.0
2011-Apr-27 Wed 0.45 0.46 0.45 0.46 ### ### 0.0
2011-Apr-21 Thu 0.445 0.455 0.445 0.445 207,341 ### 67.0 67.0 ###
2011-Apr-20 Wed 0.45 0.455 0.445 0.445 ### ### ###
2011-Apr-19 Tue 0.455 0.46 0.45 0.45 ### ### 0.0
2011-Apr-18 Mon ### ### 0.455 0.455 1,057,251 240,524 20.2 20.2 0.0
2011-Apr-15 Fri 0.45 ### 0.445 ### ### ### 0.0
2011-Apr-14 Thu 0.455 0.46 0.45 0.46 727,779 ### 80.5 80.5 0.0
2011-Apr-13 Wed 0.455 0.455 0.44 0.45 549,020 245,686 ### ### 0.0
2011-Apr-12 Tue 0.45 0.455 0.45 0.455 617,441 ### 87.9 87.9 0.0
2011-Apr-11 Mon 0.46 ### 0.455 0.46 684,359 ### 70.9 70.9 0.0
2011-Apr-08 Fri 0.46 ### 0.455 ### 73.6 73.6 0.0
2011-Apr-07 Thu 0.455 ### 0.455 0.46 ### ### 0.0
2011-Apr-06 Wed 0.455 ### 0.45 ### ### ### 0.0
2011-Apr-05 Tue 0.45 0.455 0.445 0.45 3,025,728 1,361,577 ### ### 0.0
2011-Apr-04 Mon 0.45 0.455 0.45 0.45 ### ### 0.0
2011-Apr-01 Fri 0.46 0.46 0.455 0.455 204,886 ### 22.1 22.1 0.0
2011-Mar-31 Thu 0.455 0.46 0.45 0.455 66.6 66.6 0.0
2011-Mar-30 Wed 0.45 0.455 0.445 0.455 613,270 275,971 ### ### 0.0
2011-Mar-29 Tue 0.45 0.46 0.45 0.455 ### ### 0.0
2011-Mar-28 Mon ### ### 0.45 0.45 436,143 ### 13.5 13.5 0.0
2011-Mar-25 Fri 0.45 ### 0.445 0.46 178,875 ### ### ### 0.0
2011-Mar-24 Thu 0.47 0.47 ### ### 489,478 115,027 20.8 20.8 0.0
2011-Mar-23 Wed 0.47 0.47 0.455 0.47 618,559 286,083 70.5 70.5 ###
2011-Mar-22 Tue ### 0.47 0.445 0.47 79.4 79.4 ###
2011-Mar-21 Mon 0.44 0.46 0.44 0.46 89.5 89.5 0.0
2011-Mar-18 Fri 0.44 0.45 0.44 0.44 440,340 195,951 52.0 52.0 ###
2011-Mar-17 Thu 0.44 0.44 0.43 0.43 15.0 15.0 ###
2011-Mar-16 Wed 0.44 0.44 0.425 ### 12.1 12.1 0.0
2011-Mar-15 Tue 0.445 0.445 0.42 0.445 1,053,485 ### ### ### ###
2011-Mar-14 Mon 0.445 0.445 ### 0.44 42.3 42.3 ###
2011-Mar-11 Fri 0.46 0.46 0.45 0.45 19.5 19.5 0.0
2011-Mar-10 Thu ### ### 0.455 0.455 115,578 ### 36.7 36.7 0.0
2011-Mar-09 Wed 0.47 0.47 0.46 0.46 183,851 ### ### ### 0.0
2011-Mar-08 Tue ### 0.48 ### 0.47 809,459 194,270 ### ### ###
2011-Mar-07 Mon 0.47 0.47 ### 0.47 76.3 76.3 ###
2011-Mar-04 Fri 0.46 0.475 0.46 0.47 ### ### ###
2011-Mar-03 Thu ### 0.47 0.455 0.46 257,027 118,874 ### ### 0.0
2011-Mar-02 Wed 0.46 ### 0.45 0.455 27.5 27.5 0.0
2011-Mar-01 Tue 0.455 0.46 0.45 0.46 78.8 78.8 0.0
2011-Feb-28 Mon 0.47 0.47 0.46 0.46 19.9 19.9 0.0
2011-Feb-25 Fri 0.455 0.46 0.45 0.46 70.7 70.7 0.0
2011-Feb-24 Thu 0.455 ### 0.455 0.455 688,480 156,629 70.9 70.9 0.0
2011-Feb-23 Wed 0.46 ### 0.455 ### 730,841 ### 75.8 75.8 0.0
2011-Feb-22 Tue 0.46 ### 0.455 0.455 568,226 129,271 ### ### 0.0
2011-Feb-21 Mon 0.455 ### 0.45 ### 528,821 118,984 89.8 89.8 0.0
2011-Feb-18 Fri ### ### 0.455 0.46 ### ### 0.0
2011-Feb-17 Thu 0.46 ### 0.46 0.46 2,107,940 484,826 ### ### 0.0
2011-Feb-16 Wed ### ### 0.46 ### 68.5 68.5 0.0
2011-Feb-15 Tue 0.47 0.47 0.455 ### 26.1 26.1 0.0
2011-Feb-14 Mon 0.47 0.47 ### 0.47 305,581 ### ### ### ###
2011-Feb-11 Fri 0.475 0.475 ### ### ### ### 0.0
2011-Feb-10 Thu 0.48 0.48 0.47 0.47 18.6 18.6 ###
2011-Feb-09 Wed 0.475 0.48 0.47 0.48 393,528 186,925 ### ### 0.0
2011-Feb-08 Tue 0.47 0.475 0.47 0.475 ### ### ###
2011-Feb-07 Mon ### 0.475 0.46 0.47 ### ### ###
2011-Feb-04 Fri 0.47 0.475 0.46 0.475 534,621 ### ### ### ###
2011-Feb-03 Thu ### 0.475 ### 0.475 ### ### ###
2011-Feb-02 Wed ### 0.475 ### 0.475 328,859 ### ### ### ###
2011-Feb-01 Tue 0.47 0.475 ### ### 301,143 71,521 24.1 24.1 0.0
2011-Jan-31 Mon ### 0.475 ### 0.475 400,486 ### 84.5 84.5 ###
2011-Jan-28 Fri 0.475 0.475 ### ### 248,747 59,077 ### ### 0.0
2011-Jan-27 Thu 0.475 0.48 ### 0.47 26.9 26.9 ###
2011-Jan-25 Tue 0.475 0.48 0.47 0.475 ### ### ###
2011-Jan-24 Mon 0.48 0.48 0.47 0.475 31.6 31.6 ###
2011-Jan-21 Fri 0.475 0.485 0.475 0.485 ### ### 0.0
2011-Jan-20 Thu 0.48 0.48 0.47 0.48 1,881,656 893,786 75.0 75.0 0.0
2011-Jan-19 Wed 0.475 0.48 0.47 0.47 ### ### ###
2011-Jan-18 Tue 0.48 0.48 0.475 0.48 66.0 66.0 0.0
2011-Jan-17 Mon 0.475 0.48 0.47 0.48 ### ### 0.0
2011-Jan-14 Fri 0.475 0.48 0.47 0.475 ### ### ###
2011-Jan-13 Thu 0.475 0.48 0.475 0.48 246,684 ### 67.9 67.9 0.0
2011-Jan-12 Wed 0.48 0.48 0.47 0.475 21.8 21.8 ###
2011-Jan-11 Tue 0.48 0.48 0.475 0.48 ### ### 0.0
2011-Jan-10 Mon 0.48 0.485 0.48 0.48 299,981 144,740 ### ### 0.0
2011-Jan-07 Fri 0.485 0.485 0.475 0.475 19.8 19.8 ###
2011-Jan-06 Thu 0.485 0.485 0.48 0.485 252,320 121,744 ### ### 0.0
2011-Jan-05 Wed 0.48 0.485 0.48 0.485 ### ### 0.0
2011-Jan-04 Tue 0.485 0.485 0.48 0.485 413,984 199,747 65.7 65.7 0.0
2010-Dec-31 Fri 0.48 0.485 0.48 0.48 72.3 72.3 0.0
2010-Dec-30 Thu 0.475 0.49 0.475 0.485 81.7 81.7 0.0
2010-Dec-29 Wed 0.475 0.48 0.475 0.48 74.5 74.5 0.0
2010-Dec-24 Fri 0.48 0.48 0.475 0.48 ### ### 0.0
2010-Dec-23 Thu ### 0.49 ### 0.48 339,081 83,074 ### ### 0.0
2010-Dec-22 Wed 0.48 0.48 0.475 0.48 664,856 ### ### ### 0.0
2010-Dec-21 Tue 0.48 0.48 0.475 0.475 25.9 25.9 ###
2010-Dec-20 Mon 0.475 0.48 0.475 0.475 490,383 234,157 ### ### ###
2010-Dec-17 Fri 0.475 0.48 0.47 0.475 67.5 67.5 ###
2010-Dec-16 Thu 0.475 0.48 0.47 0.475 438,426 208,252 62.3 62.3 ###
2010-Dec-15 Wed 0.47 0.48 0.47 0.48 629,286 ### 83.0 83.0 0.0
2010-Dec-14 Tue ### 0.475 ### 0.475 154,851 36,777 ### ### ###
2010-Dec-13 Mon ### 0.475 ### ### ### ### 0.0
2010-Dec-10 Fri ### 0.47 ### ### ### ### 0.0
2010-Dec-09 Thu 0.47 0.47 ### 0.47 560,953 131,823 66.4 66.4 ###
2010-Dec-08 Wed 0.47 0.47 ### ### 1,821,642 428,085 27.4 27.4 0.0
2010-Dec-07 Tue ### 0.475 ### 0.47 76.0 76.0 ###
2010-Dec-06 Mon 0.47 0.47 0.46 ### 387,371 180,127 ### ### 0.0
2010-Dec-03 Fri 0.46 0.47 0.46 0.46 ### ### 0.0
2010-Dec-02 Thu 0.46 ### 0.455 0.455 24.8 24.8 0.0
2010-Dec-01 Wed ### ### 0.455 0.46 982,655 223,554 25.9 25.9 0.0
2010-Nov-30 Tue ### ### 0.46 ### ### ### 0.0
2010-Nov-29 Mon 0.47 0.47 ### ### 29.8 29.8 0.0
2010-Nov-26 Fri 0.47 0.47 ### ### ### ### 0.0
2010-Nov-25 Thu 0.47 0.47 ### 0.47 ### ### ###
2010-Nov-24 Wed 0.475 0.475 0.46 0.47 1,128,482 ### 20.7 20.7 ###
2010-Nov-23 Tue 0.47 0.475 ### 0.475 779,449 ### 84.9 84.9 ###
2010-Nov-22 Mon 0.475 0.475 0.47 0.47 909,722 429,843 ### ### ###
2010-Nov-19 Fri 0.475 0.475 0.47 0.475 7,349,644 ### 73.7 73.7 ###
2010-Nov-18 Thu 0.47 0.475 ### 0.47 4,368,144 ### 65.2 65.2 ###
2010-Nov-17 Wed 0.47 0.475 0.47 0.475 ### ### ###
2010-Nov-16 Tue 0.47 0.475 ### 0.47 73.4 73.4 ###
2010-Nov-15 Mon ### 0.47 ### 0.47 78.9 78.9 ###
2010-Nov-12 Fri 0.48 0.48 ### ### 13.2 13.2 0.0
2010-Nov-11 Thu 0.475 0.48 0.47 0.475 62.1 62.1 ###
2010-Nov-10 Wed 0.49 0.49 0.48 0.485 32.9 32.9 0.0
2010-Nov-09 Tue 0.48 0.485 0.48 0.485 113,648 ### ### ### 0.0
2010-Nov-08 Mon 0.49 0.49 0.475 0.485 ### ### 0.0
2010-Nov-05 Fri 0.48 0.49 0.475 0.49 81.7 81.7 ###
2010-Nov-04 Thu 0.48 0.48 0.475 0.48 ### ### 0.0
2010-Nov-03 Wed 0.475 0.48 0.47 0.48 110,950 ### 77.4 77.4 0.0
2010-Nov-02 Tue 0.475 0.48 0.475 0.48 878,753 ### ### ### 0.0
2010-Nov-01 Mon 0.48 0.48 0.475 0.48 206,187 98,454 65.3 65.3 0.0


<< 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 38 Next >>

Server processing from 2024-09-28 08:24:11 thru 2024-09-28 08:24:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000