Aspen Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	2.740	2.740	2.640	2.680	2.603	45,899
2025-02-26	2.800	2.800	2.690	2.740	2.662	108,665
2025-02-25	2.740	2.800	2.710	2.800	2.720	81,823
2025-02-24	2.770	2.790	2.700	2.730	2.652	560,843
2025-02-21	2.750	2.780	2.700	2.770	2.691	211,764
2025-02-20	2.620	2.750	2.600	2.700	2.623	766,759
2025-02-19	2.550	2.570	2.500	2.500	2.428	2,774
2025-02-18	2.590	2.620	2.550	2.610	2.535	115,455
2025-02-17	2.600	2.630	2.540	2.600	2.526	186,877
2025-02-14	2.540	2.610	2.540	2.580	2.506	297,001
2025-02-13	2.480	2.530	2.420	2.420	2.351	44,581
2025-02-12	2.550	2.550	2.440	2.480	2.409	82,186
2025-02-11	2.600	2.600	2.480	2.540	2.467	42,921
2025-02-10	2.600	2.600	2.480	2.570	2.496	1,112,672
2025-02-07	2.610	2.610	2.510	2.600	2.526	106,392
2025-02-06	2.540	2.790	2.540	2.570	2.496	2,117,113
2025-02-05	2.530	2.540	2.500	2.540	2.467	766,314
2025-02-04	2.540	2.540	2.475	2.500	2.428	180,147
2025-02-03	2.500	2.590	2.480	2.530	2.458	261,211
2025-01-31	2.440	2.590	2.380	2.590	2.516	88,778
2025-01-30	2.380	2.450	2.380	2.450	2.380	47,596
2025-01-29	2.280	2.380	2.280	2.380	2.312	45,773
2025-01-28	2.400	2.400	2.290	2.300	2.234	7,729
2025-01-24	2.380	2.400	2.300	2.400	2.331	24,276
2025-01-23	2.360	2.390	2.250	2.380	2.312	781,255
2025-01-22	2.380	2.400	2.350	2.350	2.283	108,461
2025-01-21	2.350	2.440	2.350	2.380	2.312	301,015
2025-01-20	2.440	2.445	2.380	2.380	2.312	27,459
2025-01-17	2.460	2.470	2.430	2.430	2.360	28,604
2025-01-16	2.410	2.460	2.360	2.460	2.390	344,221
2025-01-15	2.380	2.420	2.310	2.400	2.331	103,139
2025-01-14	2.460	2.460	2.350	2.380	2.312	68,218
2025-01-13	2.460	2.490	2.410	2.450	2.380	133,780
2025-01-10	2.380	2.460	2.380	2.430	2.360	187,206
2025-01-09	2.260	2.450	2.260	2.450	2.380	75,576
2025-01-08	2.370	2.390	2.330	2.330	2.263	11,118
2025-01-07	2.430	2.430	2.350	2.350	2.283	8,978
2025-01-06	2.460	2.470	2.390	2.440	2.370	38,707
2025-01-03	2.400	2.500	2.360	2.440	2.370	42,290
2025-01-02	2.460	2.460	2.400	2.400	2.331	37,742
2024-12-31	2.470	2.470	2.350	2.460	2.390	77,787
2024-12-30	2.450	2.460	2.390	2.440	2.370	57,070
2024-12-27	2.410	2.480	2.410	2.430	2.312	79,103
2024-12-24	2.500	2.500	2.400	2.400	2.283	52,272
2024-12-23	2.460	2.530	2.310	2.500	2.378	122,517
2024-12-20	2.510	2.510	2.450	2.460	2.340	98,786
2024-12-19	2.500	2.510	2.470	2.510	2.388	146,383
2024-12-18	2.500	2.520	2.470	2.500	2.378	758,287
2024-12-17	2.470	2.510	2.460	2.500	2.378	366,419
2024-12-16	2.480	2.500	2.460	2.460	2.340	89,729
2024-12-13	2.500	2.500	2.420	2.460	2.340	24,667
2024-12-12	2.470	2.500	2.420	2.470	2.350	105,087
2024-12-11	2.440	2.480	2.400	2.460	2.340	99,215
2024-12-10	2.465	2.480	2.400	2.440	2.321	183,902
2024-12-09	2.500	2.500	2.420	2.420	2.302	26,911
2024-12-06	2.460	2.505	2.460	2.460	2.340	179,100
2024-12-05	2.500	2.545	2.450	2.450	2.331	1,159,643
2024-12-04	2.600	2.600	2.500	2.500	2.378	34,398
2024-12-03	2.620	2.620	2.540	2.600	2.474	14,788
2024-12-02	2.570	2.640	2.560	2.590	2.464	286,365

← NewerPage 8 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0350 AUD
2025-12-30	0.0550 AUD
2025-06-27	0.0500 AUD
2024-12-30	0.0500 AUD
2024-06-27	0.0425 AUD
2023-12-28	0.0425 AUD
2023-06-29	0.0425 AUD
2022-12-29	0.0350 AUD
2022-06-29	0.0350 AUD
2021-12-30	0.0310 AUD
2021-06-29	0.0350 AUD
2020-12-30	0.0310 AUD
2020-06-29	0.0325 AUD
2019-12-30	0.0275 AUD
2019-06-27	0.0270 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.