(APZ) ASPEN GROUP Daily Prices Page 34...


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
2004-Aug-06 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2004-Aug-05 Thu 0.175 ### 0.175 0.175 69.9 69.9 0.0
2004-Aug-04 Wed ### ### 0.175 ### ### ### 0.0
2004-Aug-03 Tue ### ### 0.175 ### 129,126 ### ### ### 0.0
2004-Aug-02 Mon 0.175 ### 0.175 0.175 68.4 68.4 0.0
2004-Jul-30 Fri 0.175 ### 0.175 0.175 371,087 32,470 63.0 63.0 0.0
2004-Jul-29 Thu ### 0.175 ### 0.175 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 197,750 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 90.7 90.7 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 71,250 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 3.0 3.0 0.0
2004-Jul-13 Tue ### ### ### ### 106,620 0 73.6 73.6 0.0
2004-Jul-12 Mon 0.155 ### 0.155 ### 289,076 ### ### ### 0.0
2004-Jul-09 Fri 0.155 0.155 0.155 0.155 ### ### ###
2004-Jul-08 Thu ### ### 0.155 ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue 0.155 0.155 0.155 0.155 ### ### ###
2004-Jul-05 Mon ### ### ### ### 66.4 66.4 0.0
2004-Jul-02 Fri ### 0.155 ### 0.155 324,388 25,140 ### ### ###
2004-Jul-01 Thu ### 0.155 ### 0.155 ### ### ###
2004-Jun-30 Wed ### ### ### ### 9,750 0 ### ### 0.0
2004-Jun-29 Tue 0.155 0.155 ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri 0.155 0.155 ### ### ### ### 0.0
2004-Jun-24 Thu 0.155 0.155 0.155 0.155 0 ###
2004-Jun-23 Wed 0.155 0.155 0.155 0.155 71.5 71.5 ###
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri 0.155 0.155 0.155 0.155 71.7 71.7 ###
2004-Jun-17 Thu ### 0.155 ### 0.155 108,251 8,389 91.8 91.8 ###
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### 0.155 ### 0.155 93.9 93.9 ###
2004-Jun-14 Mon 0.155 0.155 0.155 0.155 71.8 71.8 ###
2004-Jun-11 Fri 0.155 0.155 0.155 0.155 71.9 71.9 ###
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon 0.155 0.155 0.155 0.155 74.2 74.2 ###
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu 0.155 0.155 ### ### ### ### 0.0
2004-Jun-02 Wed 0.155 0.155 0.155 0.155 69.5 69.5 ###
2004-Jun-01 Tue 0.145 ### 0.145 ### 18,763,753 1,360,372 93.8 93.8 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu 0.145 0.145 0.145 0.145 64.3 64.3 ###
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 0.145 ### 0.145 0.145 113,382 8,220 ### ### ###
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu 0.145 ### 0.145 ### ### ### 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### 0.145 ### 0.145 363,321 26,340 ### ### ###
2004-May-17 Mon 0.145 0.145 0.145 0.145 ### ### ###
2004-May-14 Fri 0.145 0.145 0.145 0.145 75.8 75.8 ###
2004-May-13 Thu 0.145 0.145 ### 0.145 227,750 ### 75.5 75.5 ###
2004-May-12 Wed 0.145 0.145 ### ### 108,482 ### ### ### 0.0
2004-May-11 Tue ### 0.145 ### 0.145 94.2 94.2 ###
2004-May-10 Mon ### ### 0.145 0.145 ### ### ###
2004-May-07 Fri ### ### 0.145 0.145 ### ### ###
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 0 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri ### ### 0.145 0.145 ### ### ###
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### 0.155 ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 1,197,228 0 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 2,549,150 0 77.5 77.5 0.0
2004-Apr-21 Wed 0.155 0.155 0.155 0.155 ### ### ###
2004-Apr-20 Tue ### ### ### ### 668,750 0 70.4 70.4 0.0
2004-Apr-19 Mon 0.155 0.155 ### ### ### ### 0.0
2004-Apr-16 Fri 0.155 0.155 ### ### 8.8 8.8 0.0
2004-Apr-14 Wed ### 0.155 ### 0.155 627,223 ### 92.8 92.8 ###
2004-Apr-13 Tue 0.155 0.155 ### ### ### ### 0.0
2004-Apr-08 Thu 0.155 0.155 ### 0.155 15,285 1,184 ### ### ###
2004-Apr-07 Wed ### 0.155 ### 0.155 93.1 93.1 ###
2004-Apr-06 Tue 0.155 0.155 ### ### ### ### 0.0
2004-Apr-05 Mon ### ### 0.155 0.155 725,327 ### 9.4 9.4 ###
2004-Apr-02 Fri 0.155 ### 0.155 ### 91.3 91.3 0.0
2004-Apr-01 Thu ### ### ### ### 2,665,521 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue 0.155 0.155 0.155 0.155 20,750 ### 70.1 70.1 ###
2004-Mar-29 Mon 0.155 0.155 0.155 0.155 74.4 74.4 ###
2004-Mar-26 Fri ### ### ### ### 181,250 0 66.8 66.8 0.0
2004-Mar-24 Wed 0.155 0.155 ### ### 8.9 8.9 0.0
2004-Mar-23 Tue ### ### 0.145 0.145 11.3 11.3 ###
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri 0.155 0.155 ### ### ### ### 0.0
2004-Mar-18 Thu 0.155 0.155 0.155 0.155 74.7 74.7 ###
2004-Mar-17 Wed ### 0.155 ### ### 437,450 ### 67.8 67.8 0.0
2004-Mar-16 Tue 0.145 ### 0.145 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-09 Tue 0.155 0.155 0.155 0.155 16,774 ### ### ### ###
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### 0.21 ### 0.21 84.8 84.8 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-01 Mon ### ### 0.145 ### 280,050 ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 249,250 0 73.5 73.5 0.0
2004-Feb-25 Wed ### 0.155 0.145 0.145 ### ### ###
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-20 Fri 0.155 0.155 ### 0.155 ### ### ###
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed 0.155 0.155 ### ### 101,120 ### ### ### 0.0
2004-Feb-17 Tue 0.155 0.155 0.155 0.155 ### ### ###
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### 0.155 0.155 2,298,127 ### 8.1 8.1 ###
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### 0.155 ### 0.155 284,347 ### ### ### ###
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### 0.145 0.145 12.6 12.6 ###
2004-Feb-03 Tue 0.145 0.145 0.145 0.145 161,282 23,385 75.7 75.7 ###
2004-Feb-02 Mon 0.145 ### 0.145 0.145 73.1 73.1 ###
2004-Jan-29 Thu 0.145 ### 0.145 ### 727,146 ### ### ### 0.0
2004-Jan-28 Wed 0.145 0.145 ### ### 11.2 11.2 0.0
2004-Jan-27 Tue 0.145 0.145 ### 0.145 78.7 78.7 ###
2004-Jan-23 Fri ### 0.145 ### 0.145 46,483 3,370 90.6 90.6 ###
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 0.145 0.145 0.145 0.145 70.2 70.2 ###
2004-Jan-19 Mon 0.145 0.145 ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed 0.145 0.145 0.145 0.145 103,629 15,026 72.1 72.1 ###
2004-Jan-12 Mon 0.145 0.145 0.145 0.145 69.5 69.5 ###
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 158,055 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 52,688 0 ### ### 0.0
2003-Dec-31 Wed 0.145 0.145 0.145 0.145 0 ###
2003-Dec-30 Tue ### 0.145 ### 0.145 ### ### ###
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 36,923 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon 0.145 0.145 0.145 0.145 0 ###
2003-Dec-19 Fri ### 0.145 ### 0.145 ### ### ###
2003-Dec-18 Thu 0.145 0.145 ### ### ### ### 0.0
2003-Dec-17 Wed 0.145 0.145 ### ### ### ### 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 Next >>

Server processing from 2024-06-27 04:41:29 thru 2024-06-27 04:41:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000