(APZ) ASPEN GROUP Daily Prices Page 29...
TOC    Company Info for APZ    Limits
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).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for APZ    Bottom
End of day Prices (full format), 150 Days for (APZ) ASPEN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.26 |
2007-Nov-13 Tue
| 2.8
| 2.81
| ###
| 2.7
|
|
| 12.3
| 12.3
| 0.2 |
2007-Nov-12 Mon
| ###
| ###
| 2.8
| 2.82
| 1,208,978
| ###
| ###
| ###
| ### |
2007-Nov-09 Fri
| 2.85
| ###
| 2.82
| ###
| 1,360,079
| ###
| 88.9
| 88.9
| 0.0 |
2007-Nov-08 Thu
| ###
| 2.84
| ###
| 2.8
|
|
| 93.7
| 93.7
| 0.2 |
2007-Nov-07 Wed
| 2.75
| 2.8
| ###
| 2.79
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| ###
| 2.8
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 2.7
| ###
| ###
| 415,779
| ###
| 67.9
| 67.9
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 231,678
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 2.71
| 2.71
| ###
| ###
| 154,225
| 208,974
| 22.4
| 22.4
| 0.0 |
2007-Oct-26 Fri
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Oct-25 Thu
| 2.51
| ###
| 2.51
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 2.55
| 2.55
| 186,480
| ###
| 11.5
| 11.5
| 0.2 |
2007-Oct-23 Tue
| ###
| 2.72
| ###
| ###
| 107,126
| ###
| 60.6
| 60.6
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Oct-19 Fri
| 2.8
| 2.8
| ###
| ###
| 1,054,055
| 1,475,677
| 8.0
| 8.0
| 0.0 |
2007-Oct-18 Thu
| 2.75
| 2.8
| ###
| 2.75
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 2.7
| 2.79
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Oct-16 Tue
| 2.75
| 2.79
| 2.7
| 2.75
| 201,244
| ###
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 2.8
| 2.82
| 2.75
| 2.8
| 143,541
| ###
| ###
| ###
| 0.2 |
2007-Oct-12 Fri
| ###
| 2.76
| ###
| 2.75
| 200,175
| 276,241
| 84.5
| 84.5
| ### |
2007-Oct-11 Thu
| 2.8
| 2.84
| 2.7
| 2.7
|
|
| 9.1
| 9.1
| 0.2 |
2007-Oct-10 Wed
| 2.83
| 2.87
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 2.77
| 2.81
| 2.72
| 2.8
| 318,052
| ###
| 77.9
| 77.9
| 0.2 |
2007-Oct-08 Mon
| 2.82
| 2.82
| 2.74
| 2.8
|
|
| 29.5
| 29.5
| 0.2 |
2007-Oct-05 Fri
| 2.8
| 2.82
| 2.79
| 2.82
| 115,720
| ###
| 69.6
| 69.6
| ### |
2007-Oct-04 Thu
| 2.79
| 2.82
| 2.77
| 2.8
| 240,058
| ###
| ###
| ###
| 0.2 |
2007-Oct-03 Wed
| 2.75
| 2.88
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| 72.4
| 72.4
| 0.2 |
2007-Oct-01 Mon
| 2.8
| 2.8
| 2.75
| 2.8
| 104,371
| 289,629
| ###
| ###
| 0.2 |
2007-Sep-28 Fri
| 2.74
| 2.8
| 2.72
| 2.8
|
|
| 79.2
| 79.2
| 0.2 |
2007-Sep-27 Thu
| 2.71
| 2.75
| 2.71
| 2.74
|
|
| 72.4
| 72.4
| 0.2 |
2007-Sep-26 Wed
| ###
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Sep-24 Mon
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 2.58
| ###
| 1,084,122
| ###
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 2.73
| 2.75
| ###
| 2.7
|
|
| 27.5
| 27.5
| 0.2 |
2007-Sep-14 Fri
| ###
| 2.85
| ###
| 2.78
|
|
| 86.7
| 86.7
| 0.2 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 2.5
| 2.59
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 2.42
| 2.55
| 2.41
| 2.5
| 106,527
| 264,186
| 89.5
| 89.5
| 0.2 |
2007-Sep-07 Fri
| 2.5
| 2.58
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| 2.5
| 2.59
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 2.53
| 2.53
| 2.5
| 2.5
| 340,151
| 855,479
| 28.6
| 28.6
| 0.2 |
2007-Sep-04 Tue
| 2.53
| 2.53
| 2.47
| 2.47
| 599,549
| 1,498,872
| 17.2
| 17.2
| ### |
2007-Sep-03 Mon
| 2.53
| 2.53
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| 2.51
| 2.54
| 2.44
| 2.54
|
|
| 64.3
| 64.3
| ### |
2007-Aug-30 Thu
| 2.54
| 2.54
| 2.5
| 2.5
| 23,551
| 59,348
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 2.5
| 2.54
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Aug-28 Tue
| 2.4
| ###
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Aug-27 Mon
| 2.27
| 2.44
| 2.27
| 2.43
|
|
| ###
| ###
| ### |
2007-Aug-24 Fri
| 2.24
| 2.24
| ###
| 2.24
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 2.25
| 2.29
| 2.21
| 2.25
| 656,984
| ###
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| 2.28
| 2.28
| 2.22
| 2.24
| 288,627
| ###
| 25.0
| 25.0
| ### |
2007-Aug-21 Tue
| 2.27
| 2.28
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 2.22
| 2.27
| 2.22
| 2.25
| 685,443
| ###
| 72.7
| 72.7
| ### |
2007-Aug-16 Thu
| 2.22
| ###
| 2.21
| 2.29
| 824,128
| ###
| 87.9
| 87.9
| ### |
2007-Aug-15 Wed
| ###
| ###
| 2.2
| 2.25
| 1,214,024
| 1,335,426
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| 2.44
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| 2.5
| ###
| ###
| 349,654
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 2.4
| 2.5
| ###
| ###
| 2,044,487
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 2.48
| 2.54
| 2.41
| 2.5
| 287,751
| 712,183
| ###
| ###
| 0.2 |
2007-Aug-08 Wed
| 2.41
| 2.48
| 2.41
| 2.48
| 2,279,878
| ###
| 81.1
| 81.1
| 0.2 |
2007-Aug-07 Tue
| 2.42
| 2.5
| ###
| 2.5
| 110,378
| 137,972
| ###
| ###
| 0.2 |
2007-Aug-06 Mon
| 2.52
| 2.53
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Aug-03 Fri
| 2.55
| 2.58
| 2.52
| 2.57
| 276,580
| 705,279
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| ###
| 2.52
| 2.55
| 765,528
| ###
| 35.0
| 35.0
| 0.2 |
2007-Aug-01 Wed
| ###
| ###
| 2.58
| 2.58
| 332,125
| 428,441
| 59.8
| 59.8
| 0.2 |
2007-Jul-31 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 2.55
| ###
| 2.5
| 2.58
| 63,689
| ###
| 69.2
| 69.2
| 0.2 |
2007-Jul-27 Fri
| ###
| ###
| 2.53
| 2.56
|
|
| 27.1
| 27.1
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Jul-24 Tue
| 2.56
| 2.7
| 2.5
| 2.7
| 142,285
| 369,941
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| ###
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Jul-20 Fri
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Jul-19 Thu
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| 2.74
| ###
| ###
| 100,379
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 2.75
| ###
| ###
| 307,149
| 422,329
| 70.8
| 70.8
| 0.0 |
2007-Jul-16 Mon
| 2.7
| 2.7
| ###
| ###
| 412,673
| ###
| 21.9
| 21.9
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 356,773
| 0
| 78.9
| 78.9
| 0.0 |
2007-Jul-12 Thu
| 2.58
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 2.57
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Jul-09 Mon
| 2.53
| ###
| 2.52
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2007-Jul-06 Fri
| 2.54
| 2.55
| 2.5
| 2.53
| 691,226
| 1,745,345
| 35.0
| 35.0
| ### |
2007-Jul-05 Thu
| 2.52
| 2.55
| 2.52
| 2.54
| 458,258
| 1,161,684
| ###
| ###
| ### |
2007-Jul-04 Wed
| 2.48
| 2.55
| 2.48
| 2.52
| 292,052
| ###
| 83.2
| 83.2
| ### |
2007-Jul-03 Tue
| 2.5
| 2.51
| 2.45
| 2.47
|
|
| 29.9
| 29.9
| ### |
2007-Jul-02 Mon
| 2.51
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Jun-29 Fri
| 2.5
| 2.59
| 2.49
| 2.56
| 223,522
| 567,745
| 78.4
| 78.4
| 0.2 |
2007-Jun-28 Thu
| 2.46
| 2.5
| 2.43
| 2.49
| 613,020
| ###
| 71.7
| 71.7
| 0.2 |
2007-Jun-27 Wed
| 2.4
| 2.5
| 2.4
| 2.46
| 291,854
| 715,042
| 89.2
| 89.2
| 0.2 |
2007-Jun-26 Tue
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 38,084
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 21.7
| 21.7
| ### |
2007-Jun-18 Mon
| 2.26
| 2.27
| 2.21
| 2.26
| 196,051
| 439,154
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| 2.26
| 2.27
| 2.25
| 2.27
| 143,052
| ###
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| 2.26
| 2.29
| 2.24
| 2.27
| 87,472
| 198,124
| ###
| ###
| 0.2 |
2007-Jun-13 Wed
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 2.25
| 2.29
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 2.28
| 2.29
| 2.24
| 2.25
| 121,349
| 274,855
| 24.2
| 24.2
| ### |
2007-Jun-07 Thu
| ###
| ###
| 2.25
| ###
| 58,484
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 2.26
| ###
| 2.26
| 2.29
| 33,184
| ###
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Jun-04 Mon
| ###
| ###
| 2.28
| ###
| 316,789
| ###
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 445,687
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 2.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-May-30 Wed
| 2.23
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 2.29
| 2.29
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 2.4
| 2.25
| 2.25
| 107,145
| ###
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 108,444
| 0
| 31.7
| 31.7
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 196,546
| 0
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 1,033,879
| 0
| 20.6
| 20.6
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 125,653
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| 76.3
| 76.3
| ### |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 515,253
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 174,579
| 0
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| 2.27
| ###
| 2.27
| ###
| 522,224
| 592,724
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 2.27
| ###
| 2.27
| 2.29
| 843,172
| ###
| ###
| ###
| ### |
2007-May-09 Wed
| 2.29
| ###
| 2.28
| 2.29
| 282,152
| 321,653
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| ###
| ###
| 2.28
| 2.28
| 156,126
| 177,983
| ###
| ###
| 0.2 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 1,613,979
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 239,776
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 501,529
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 2.28
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 2.28
| ###
| 216,955
| 247,328
| 88.1
| 88.1
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 2.28
| ###
| 2.27
| ###
| 138,178
| ###
| 83.2
| 83.2
| 0.0 |
2007-Apr-19 Thu
| 2.22
| ###
| 2.22
| 2.26
| 109,258
| 121,276
| 86.2
| 86.2
| ### |
2007-Apr-18 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2007-Apr-17 Tue
| 2.2
| ###
| ###
| 2.25
| 838,482
| 0
| 88.3
| 88.3
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-09-28 08:13:07 thru 2024-09-28 08:13:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|