(APZ) ASPEN GROUP Daily Prices Page 33...
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 |
2005-Jun-20 Mon
| 0.21
| 0.21
| ###
| 0.21
| 552,720
| ###
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| 0.21
| ###
| ###
| 397,189
| ###
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 0.2
| ###
| 0.2
| ###
| 461,086
| ###
| 87.4
| 87.4
| 0.0 |
2005-Jun-14 Tue
| 0.2
| 0.2
| ###
| ###
| 797,773
| 79,777
| 16.5
| 16.5
| 0.0 |
2005-Jun-10 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| 0.2
| ###
| 0.2
| 82,250
| 8,225
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2005-Jun-07 Tue
| 0.2
| 0.2
| ###
| ###
| 297,641
| ###
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 267,176
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 0.2
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Jun-01 Wed
| ###
| 0.2
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| 0.2
| ###
| 0.2
| 177,751
| 17,775
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| 0.2
| ###
| 0.2
| 265,128
| ###
| 86.7
| 86.7
| 0.0 |
2005-May-25 Wed
| 0.2
| 0.2
| ###
| ###
| 309,746
| 30,974
| 5.5
| 5.5
| 0.0 |
2005-May-24 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 909,751
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 0.2
| ###
| ###
| 1,185,381
| ###
| 13.6
| 13.6
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-May-13 Fri
| ###
| 0.2
| ###
| 0.2
| 15,647,126
| ###
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.2
| 0.2
| ###
| ###
| 210,780
| 21,078
| 13.4
| 13.4
| 0.0 |
2005-May-10 Tue
| ###
| 0.2
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| 0.2
| ###
| ###
| 367,186
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.2
| 0.2
| ###
| ###
| 297,142
| ###
| 23.4
| 23.4
| 0.0 |
2005-May-02 Mon
| 0.2
| ###
| ###
| ###
| 649,558
| 0
| 90.6
| 90.6
| 0.0 |
2005-Apr-29 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 19.6
| 19.6
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 16.4
| 16.4
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Apr-19 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 0.2
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.21
| 0.21
| ###
| ###
| 161,054
| ###
| 17.5
| 17.5
| 0.0 |
2005-Apr-12 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Apr-05 Tue
| 0.21
| 0.21
| 0.2
| 0.21
| 288,983
| 59,241
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.21
| 0.21
| ###
| 0.21
| 1,987,252
| ###
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 0.21
| 0.21
| ###
| 0.21
| 526,325
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Mar-24 Thu
| ###
| 0.21
| ###
| ###
| 418,750
| ###
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| ###
| 0.21
| 1,238,287
| 0
| 90.9
| 90.9
| ### |
2005-Mar-21 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.21
| 0.21
| ###
| 0.21
| 174,524
| 18,325
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| ###
| ###
| 0.21
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| 0.21
| ###
| ###
| 26,750
| ###
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 0.21
| ###
| ###
| ###
| 648,485
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.21
| 0.21
| ###
| 0.21
| 492,385
| ###
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| ###
| 0.21
| ###
| ###
| 266,346
| ###
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 84.7
| 84.7
| ### |
2005-Mar-03 Thu
| 0.21
| ###
| ###
| 0.21
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.21
| 0.21
| ###
| 0.21
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-Feb-28 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| ###
| ###
| 0.21
| 0.21
| 316,578
| 33,240
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| 0.22
| 0.21
| ###
| 251,354
| 54,041
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 0.21
| 0.21
| 462,255
| ###
| 19.9
| 19.9
| ### |
2005-Feb-22 Tue
| 0.21
| ###
| 0.21
| 0.21
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| ###
| ###
| 0.21
| 0.21
| 1,113,841
| 116,953
| 14.6
| 14.6
| ### |
2005-Feb-17 Thu
| 0.22
| 0.22
| ###
| 0.22
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 0.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 450,448
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 0.22
| 0.22
| ###
| ###
| 637,444
| ###
| 16.2
| 16.2
| 0.0 |
2005-Feb-11 Fri
| 0.225
| 0.225
| ###
| 0.22
|
|
| 12.7
| 12.7
| 0.0 |
2005-Feb-10 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 360,376
| 81,985
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.22
| 0.225
| ###
| 0.225
|
|
| 88.0
| 88.0
| ### |
2005-Feb-04 Fri
| ###
| 0.225
| ###
| 0.22
| 710,448
| 79,925
| 88.3
| 88.3
| 0.0 |
2005-Feb-03 Thu
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 0.22
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 233,451
| 0
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| 0.22
| 0.21
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.22
| 0.22
| ###
| ###
| 1,038,786
| ###
| 13.7
| 13.7
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| 15.5
| 15.5
| 0.0 |
2005-Jan-24 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 72.4
| 72.4
| ### |
2005-Jan-19 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 5.5
| 5.5
| 0.0 |
2005-Jan-13 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 32,649
| 7,427
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| ###
| 0.225
| 0.23
|
|
| 13.6
| 13.6
| ### |
2005-Jan-11 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.23
| ###
| 0.23
| 0.23
| 211,370
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 0.24
| ###
| ###
| 380,926
| ###
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| 0.24
| ###
| 0.24
| 345,454
| 41,454
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 0.24
| ###
| 0.23
| 358,077
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 88.4
| 88.4
| ### |
2004-Dec-30 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 11.0
| 11.0
| ### |
2004-Dec-29 Wed
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2004-Dec-23 Thu
| 0.22
| 0.225
| ###
| 0.22
| 190,145
| ###
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.22
| 0.22
| ###
| 0.22
| 7,534,926
| 828,841
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.225
| 0.23
| 0.225
| 0.225
| 333,520
| 75,875
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.5
| 7.5
| 0.0 |
2004-Dec-17 Fri
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| 94.3
| 94.3
| ### |
2004-Dec-14 Tue
| 0.21
| ###
| 0.21
| ###
| 1,027,850
| 107,924
| 89.3
| 89.3
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 0.21
| 0.21
| 213,355
| ###
| 16.7
| 16.7
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2004-Dec-08 Wed
| 0.22
| 0.22
| ###
| ###
| 628,622
| 69,148
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.21
| 0.22
| 0.21
| ###
| 584,356
| ###
| 89.5
| 89.5
| 0.0 |
2004-Dec-06 Mon
| ###
| 0.21
| ###
| 0.21
| 591,177
| 62,073
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.2
| ###
| 0.2
| 0.2
| 379,247
| 37,924
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-01 Wed
| ###
| 0.2
| ###
| 0.2
| 9,347,654
| ###
| 89.0
| 89.0
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 0.2
| 0.2
| 1,302,522
| 130,252
| 16.8
| 16.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 0.2
| ###
| 801,951
| ###
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.21
| 0.21
| ###
| ###
| 4,849,473
| ###
| 12.9
| 12.9
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 230,027
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Nov-22 Mon
| 0.2
| ###
| 0.2
| ###
| 616,946
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 13.1
| 13.1
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.2
| 0.2
| ###
| 0.2
| 113,541
| 11,354
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 0.2
| 0.21
| 0.2
| 0.2
| 10,730,250
| ###
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-09-28 08:18:35 thru 2024-09-28 08:18:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|