(APZ) ASPEN GROUP Daily Prices Page 24...


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
2010-Oct-29 Fri 0.475 0.49 0.47 0.48 859,187 ### ### ### 0.0
2010-Oct-28 Thu 0.47 0.475 ### 0.475 74.4 74.4 ###
2010-Oct-27 Wed 0.47 0.475 ### 0.47 424,058 ### 77.8 77.8 ###
2010-Oct-26 Tue ### 0.47 0.46 0.47 233,440 108,549 79.7 79.7 ###
2010-Oct-25 Mon 0.46 ### 0.46 ### ### ### 0.0
2010-Oct-22 Fri 0.46 ### 0.455 0.46 697,872 ### ### ### 0.0
2010-Oct-21 Thu 0.455 0.46 0.455 0.46 1,266,847 579,582 76.3 76.3 0.0
2010-Oct-20 Wed 0.455 0.46 0.45 0.455 3,950,728 1,797,581 ### ### 0.0
2010-Oct-19 Tue 0.46 0.46 0.455 0.455 ### ### 0.0
2010-Oct-18 Mon 0.455 0.46 0.45 0.46 81.8 81.8 0.0
2010-Oct-15 Fri 0.455 0.46 0.445 0.455 2,271,344 1,027,783 ### ### 0.0
2010-Oct-14 Thu ### ### 0.45 0.46 1,072,385 241,286 ### ### 0.0
2010-Oct-13 Wed ### ### 0.455 0.46 ### ### 0.0
2010-Oct-12 Tue 0.45 ### 0.45 ### 1,788,749 ### 91.1 91.1 0.0
2010-Oct-11 Mon 0.45 0.455 0.45 0.455 430,482 ### ### ### 0.0
2010-Oct-08 Fri 0.45 0.455 0.445 0.45 575,747 259,086 63.0 63.0 0.0
2010-Oct-07 Thu 0.46 0.46 0.45 0.455 1,237,929 563,257 20.8 20.8 0.0
2010-Oct-06 Wed 0.455 0.46 0.455 0.455 ### ### 0.0
2010-Oct-05 Tue ### ### 0.455 0.46 4,040,327 919,174 25.9 25.9 0.0
2010-Oct-04 Mon 0.46 ### 0.46 ### ### ### 0.0
2010-Oct-01 Fri 0.455 0.46 0.45 0.455 ### ### 0.0
2010-Sep-30 Thu ### ### 0.45 0.45 ### ### 0.0
2010-Sep-29 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
2010-Sep-28 Tue 0.475 0.48 0.47 0.47 ### ### ###
2010-Sep-27 Mon ### 0.48 ### 0.475 134,540 32,289 ### ### ###
2010-Sep-24 Fri 0.48 0.48 0.47 0.475 245,389 116,559 23.4 23.4 ###
2010-Sep-23 Thu 0.48 0.48 0.475 0.475 1,640,459 ### ### ### ###
2010-Sep-22 Wed 0.48 0.485 0.475 0.48 1,662,447 797,974 ### ### 0.0
2010-Sep-21 Tue 0.48 0.48 ### 0.475 ### ### ###
2010-Sep-20 Mon 0.48 0.48 0.47 0.48 225,382 107,056 ### ### 0.0
2010-Sep-17 Fri 0.49 0.49 0.475 0.48 1,431,623 690,758 ### ### 0.0
2010-Sep-16 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2010-Sep-15 Wed 0.485 ### 0.48 ### 484,770 116,344 83.1 83.1 0.0
2010-Sep-14 Tue 0.485 0.485 0.48 0.48 173,571 83,748 23.6 23.6 0.0
2010-Sep-13 Mon 0.485 0.485 0.475 0.475 ### ### ###
2010-Sep-10 Fri 0.475 0.485 ### 0.485 496,076 ### ### ### 0.0
2010-Sep-09 Thu 0.475 0.48 0.475 0.48 264,647 ### 73.3 73.3 0.0
2010-Sep-08 Wed 0.47 0.48 0.47 0.475 384,524 182,648 79.7 79.7 ###
2010-Sep-07 Tue 0.47 0.48 0.47 0.475 151,422 71,925 79.5 79.5 ###
2010-Sep-06 Mon 0.475 0.475 0.47 0.475 63.6 63.6 ###
2010-Sep-03 Fri ### 0.475 0.46 ### 65.9 65.9 0.0
2010-Sep-02 Thu 0.47 0.475 ### 0.47 71.8 71.8 ###
2010-Sep-01 Wed 0.47 0.47 0.46 0.47 59.3 59.3 ###
2010-Aug-31 Tue 0.455 0.47 0.45 0.47 302,974 ### 89.5 89.5 ###
2010-Aug-30 Mon 0.455 0.46 0.45 0.455 ### ### 0.0
2010-Aug-27 Fri 0.45 0.46 0.445 0.455 1,148,650 ### ### ### 0.0
2010-Aug-26 Thu 0.445 0.455 0.44 0.45 368,622 164,958 ### ### 0.0
2010-Aug-25 Wed 0.445 0.455 0.445 0.45 582,978 262,340 83.1 83.1 0.0
2010-Aug-24 Tue 0.455 0.455 0.445 0.45 31.7 31.7 0.0
2010-Aug-23 Mon ### ### 0.45 0.45 12.5 12.5 0.0
2010-Aug-20 Fri 0.46 ### 0.45 0.46 508,928 ### ### ### 0.0
2010-Aug-19 Thu 0.46 0.46 0.455 0.455 47,922 21,924 22.2 22.2 0.0
2010-Aug-18 Wed 0.46 ### 0.45 ### ### ### 0.0
2010-Aug-17 Tue 0.455 ### 0.455 ### 82.3 82.3 0.0
2010-Aug-16 Mon 0.46 ### 0.45 0.455 ### ### 0.0
2010-Aug-13 Fri 0.46 ### 0.46 0.46 115,978 26,674 ### ### 0.0
2010-Aug-12 Thu 0.45 0.46 0.445 0.46 792,184 ### 84.9 84.9 0.0
2010-Aug-11 Wed ### 0.47 0.455 0.46 38.0 38.0 0.0
2010-Aug-10 Tue 0.47 0.47 0.46 0.46 ### ### 0.0
2010-Aug-09 Mon 0.47 0.47 0.46 0.47 257,886 ### 61.3 61.3 ###
2010-Aug-06 Fri 0.47 0.47 ### 0.47 66.6 66.6 ###
2010-Aug-05 Thu 0.485 0.485 0.47 0.47 ### ### ###
2010-Aug-04 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2010-Aug-03 Tue 0.49 ### 0.48 0.48 264,982 ### ### ### 0.0
2010-Aug-02 Mon 0.48 0.49 0.48 0.49 82.5 82.5 ###
2010-Jul-30 Fri 0.48 0.48 0.475 0.48 619,226 295,680 ### ### 0.0
2010-Jul-29 Thu 0.46 0.47 0.46 ### 494,771 ### 76.7 76.7 0.0
2010-Jul-28 Wed 0.46 0.485 0.46 0.46 426,927 201,723 66.0 66.0 0.0
2010-Jul-27 Tue 0.455 ### 0.455 0.46 815,074 185,429 81.0 81.0 0.0
2010-Jul-26 Mon 0.46 0.46 0.45 0.455 ### ### 0.0
2010-Jul-23 Fri 0.455 0.46 0.45 0.45 21.0 21.0 0.0
2010-Jul-22 Thu 0.455 0.455 0.45 0.45 510,143 ### ### ### 0.0
2010-Jul-21 Wed 0.455 0.455 0.45 0.45 22.3 22.3 0.0
2010-Jul-20 Tue 0.455 0.46 0.455 0.455 618,385 ### ### ### 0.0
2010-Jul-19 Mon 0.455 0.46 0.45 0.455 611,676 ### ### ### 0.0
2010-Jul-16 Fri 0.455 0.46 0.45 0.455 354,586 ### ### ### 0.0
2010-Jul-15 Thu ### ### 0.445 0.45 416,350 ### 9.6 9.6 0.0
2010-Jul-14 Wed ### 0.47 ### ### 524,487 123,254 64.7 64.7 0.0
2010-Jul-13 Tue ### 0.47 ### 0.47 723,080 169,923 82.3 82.3 ###
2010-Jul-12 Mon 0.46 ### 0.455 ### ### ### 0.0
2010-Jul-09 Fri 0.46 ### 0.455 0.46 65.2 65.2 0.0
2010-Jul-08 Thu 0.46 ### 0.46 0.46 70.4 70.4 0.0
2010-Jul-07 Wed ### ### 0.455 0.455 2,451,475 ### ### ### 0.0
2010-Jul-06 Tue 0.445 ### 0.445 ### 364,670 ### ### ### 0.0
2010-Jul-05 Mon 0.45 0.455 0.445 0.445 26.5 26.5 ###
2010-Jul-02 Fri 0.445 0.455 0.445 0.445 70.8 70.8 ###
2010-Jul-01 Thu 0.45 ### 0.445 0.445 ### ### ###
2010-Jun-30 Wed 0.455 0.46 0.445 0.45 26.1 26.1 0.0
2010-Jun-29 Tue 0.46 ### 0.46 0.46 ### ### 0.0
2010-Jun-28 Mon 0.46 ### 0.455 0.46 1,279,046 290,982 80.7 80.7 0.0
2010-Jun-25 Fri 0.455 0.475 0.455 0.46 649,948 302,225 ### ### 0.0
2010-Jun-24 Thu ### 0.47 0.46 0.46 408,455 ### 29.9 29.9 0.0
2010-Jun-23 Wed 0.485 0.485 0.47 0.47 ### ### ###
2010-Jun-22 Tue 0.49 0.49 0.47 0.49 76.8 76.8 ###
2010-Jun-21 Mon 0.49 0.5 0.485 ### ### ### 0.0
2010-Jun-18 Fri 0.47 0.5 ### 0.5 3,700,028 ### 93.7 93.7 0.0
2010-Jun-17 Thu ### 0.48 0.46 0.48 ### ### 0.0
2010-Jun-16 Wed 0.45 0.46 0.445 0.46 2,462,847 ### 84.6 84.6 0.0
2010-Jun-15 Tue 0.45 0.45 ### 0.44 3,293,246 740,980 ### ### ###
2010-Jun-11 Fri 0.46 0.46 0.46 0.46 0 0.0
2010-Jun-10 Thu 0.46 0.46 0.46 0.46 0 0.0
2010-Jun-09 Wed 0.455 0.47 0.45 0.46 ### ### 0.0
2010-Jun-08 Tue 0.46 0.47 0.45 0.47 668,588 307,550 81.5 81.5 ###
2010-Jun-07 Mon 0.46 ### 0.45 0.455 32.7 32.7 0.0
2010-Jun-04 Fri 0.475 0.48 0.47 0.47 24.5 24.5 ###
2010-Jun-03 Thu 0.485 0.49 0.475 0.48 948,277 457,543 22.2 22.2 0.0
2010-Jun-02 Wed 0.475 0.485 0.475 0.48 593,382 284,823 84.0 84.0 0.0
2010-Jun-01 Tue 0.48 0.485 0.475 0.475 ### ### ###
2010-May-31 Mon 0.48 0.49 0.48 0.48 69.5 69.5 0.0
2010-May-28 Fri 0.47 0.49 0.47 0.48 395,750 ### ### ### 0.0
2010-May-27 Thu 0.46 0.47 0.46 0.46 729,644 339,284 62.0 62.0 0.0
2010-May-26 Wed 0.47 0.475 0.46 0.46 1,780,081 832,187 26.0 26.0 0.0
2010-May-25 Tue 0.475 0.475 0.46 0.46 744,082 347,858 ### ### 0.0
2010-May-24 Mon 0.47 0.48 0.455 0.475 68.7 68.7 ###
2010-May-21 Fri 0.46 0.46 0.445 0.46 3,262,645 1,476,346 58.1 58.1 0.0
2010-May-20 Thu 0.49 0.49 0.46 0.475 ### ### ###
2010-May-19 Wed ### 0.5 0.48 ### ### ### 0.0
2010-May-18 Tue 0.485 0.5 0.485 ### ### ### 0.0
2010-May-17 Mon ### ### 0.485 0.49 2,617,785 ### ### ### ###
2010-May-14 Fri ### ### 0.5 ### ### ### 0.0
2010-May-13 Thu 0.54 0.54 ### 0.54 ### ### 0.0
2010-May-12 Wed 0.54 0.54 ### 0.54 ### ### 0.0
2010-May-11 Tue 0.53 0.545 0.53 0.54 661,622 355,621 88.2 88.2 0.0
2010-May-10 Mon 0.525 0.53 ### 0.53 556,876 147,572 55.4 55.4 0.0
2010-May-07 Fri 0.53 ### 0.51 ### 56.7 56.7 0.0
2010-May-06 Thu ### 0.55 ### 0.55 1,801,286 495,353 ### ### ###
2010-May-05 Wed 0.54 0.54 0.52 ### 30.5 30.5 0.0
2010-May-04 Tue 0.54 0.56 0.54 0.55 ### ### ###
2010-May-03 Mon 0.55 0.555 0.53 0.54 27.2 27.2 0.0
2010-Apr-30 Fri 0.545 0.56 0.545 0.55 80.0 80.0 ###
2010-Apr-29 Thu ### 0.545 ### 0.545 89.0 89.0 0.0
2010-Apr-28 Wed 0.52 0.545 0.51 0.54 ### ### 0.0
2010-Apr-27 Tue 0.54 0.545 ### 0.54 1,442,782 393,158 ### ### 0.0
2010-Apr-23 Fri ### 0.545 ### 0.545 812,159 ### ### ### 0.0
2010-Apr-22 Thu 0.54 0.54 0.53 ### 1,938,377 ### ### ### 0.0
2010-Apr-21 Wed ### 0.54 ### 0.54 1,927,289 ### 72.4 72.4 0.0
2010-Apr-20 Tue ### 0.54 0.53 ### 466,655 ### 70.6 70.6 0.0
2010-Apr-19 Mon 0.545 0.545 0.53 0.53 ### ### 0.0
2010-Apr-16 Fri 0.54 0.545 0.54 0.545 5,369,056 ### ### ### 0.0
2010-Apr-15 Thu 0.52 ### 0.52 ### 2,238,822 ### 88.1 88.1 0.0
2010-Apr-14 Wed ### 0.52 0.51 ### 575,654 ### 67.2 67.2 0.0
2010-Apr-13 Tue 0.51 ### ### 0.51 78.8 78.8 ###
2010-Apr-12 Mon 0.5 0.51 ### 0.51 81.4 81.4 ###
2010-Apr-09 Fri 0.49 0.5 0.49 0.5 676,158 ### 80.1 80.1 0.0
2010-Apr-08 Thu ### 0.5 0.49 0.49 25.2 25.2 ###
2010-Apr-07 Wed ### ### ### 0.5 1,037,642 0 ### ### 0.0
2010-Apr-06 Tue 0.5 ### 0.5 0.5 442,780 ### 67.3 67.3 0.0
2010-Apr-01 Thu ### 0.51 0.5 ### 3,555,354 1,795,453 63.3 63.3 0.0
2010-Mar-31 Wed 0.5 0.51 0.5 ### ### ### 0.0
2010-Mar-30 Tue ### ### ### 0.5 5,491,722 0 ### ### 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 08:16:54 thru 2024-09-28 08:16:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000