Aspen Historical Data - APZ

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aspen Group APZ Australian Stock Exchange Ordinary Share AU000000APZ8
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.89 0.88 0.90 0.90 0.89 01:16:01
more quote information »

APZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.950.950.840.88758335,826-0.06-6.32%
1 Month1.121.120.800.90179752,117-0.23-20.54%
3 Months1.181.200.801.0129,776-0.29-24.58%
6 Months1.181.2150.801.1458,922-0.29-24.58%
1 Year0.9751.240.801.1155,986-0.085-8.72%
3 Years1.011.240.001.0466,321-0.12-11.88%
5 Years1.2651.480.801.16108,514-0.375-29.64%

APZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.89 0.00 0.0% 0.90 0.90 0.88 72,578
Apr 02 2020 0.89 0.01 1.14% 0.89 0.91 0.89 47,984
Apr 01 2020 0.88 -0.02 -2.22% 0.92 0.92 0.84 55,980
Mar 31 2020 0.90 -0.04 -4.26% 0.90 0.90 0.90 62
Mar 30 2020 0.94 0.05 5.62% 0.95 0.95 0.94 2,525
Mar 27 2020 0.89 0.005 0.56% 0.885 0.89 0.885 13,123
Mar 26 2020 0.885 0.015 1.72% 0.885 0.885 0.885 4
Mar 25 2020 0.87 0.00 0.0% 0.87 0.87 0.87 0.00
Mar 24 2020 0.87 0.03 3.57% 0.90 0.90 0.87 61,366
Mar 23 2020 0.84 -0.06 -6.67% 0.84 0.84 0.84 48,683
Mar 20 2020 0.90 0.05 5.88% 0.90 0.90 0.89 39,162
Mar 19 2020 0.85 -0.05 -5.56% 0.895 0.90 0.80 22,459
Mar 18 2020 0.90 -0.005 -0.55% 0.91 0.91 0.90 28,497
Mar 17 2020 0.905 0.00 0.0% 0.905 0.905 0.905 0.00
Mar 16 2020 0.905 -0.005 -0.55% 0.91 0.91 0.895 213,663
Mar 13 2020 0.91 -0.125 -12.08% 0.985 0.985 0.90 245,869
Mar 12 2020 1.035 -0.08 -6.76% 1.045 1.045 1.035 12,105
Mar 11 2020 1.11 -0.01 -0.45% 1.11 1.11 1.11 8,949
Mar 10 2020 1.115 -0.04 -3.04% 1.12 1.12 1.06 12,988
Mar 09 2020 1.15 0.00 0.0% 1.15 1.15 1.15 0.00
Mar 06 2020 1.15 0.02 1.77% 1.14 1.15 1.14 51,475
Mar 05 2020 1.13 0.00 0.0% 1.13 1.13 1.13 618
See More Historical Prices »
Your Recent History
ASX
APZ
Aspen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200405 08:10:23