Aspen Group Historical Data - APZ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Aspen Group (APZ)
Aspen Group (APZ) Historical

Aspen Group (APZ)

1.71

-0.02

(-1.16%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.581395348837	1.72	1.75	1.7	19559	1.7240033	DE
4	-0.04	-2.28571428571	1.75	1.775	1.685	98033	1.74101159	DE
12	-0.02	-1.15606936416	1.73	1.83	1.65	97033	1.72086183	DE
26	-0.03	-1.72413793103	1.74	1.83	1.6	76640	1.70617356	DE
52	-0.14	-7.56756756757	1.85	1.925	1.6	80441	1.73789637	DE
156	0.515	43.0962343096	1.195	1.98	1.17	54827	1.66564294	DE
260	0.735	75.3846153846	0.975	1.98	0.8	49931	1.49727407	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	1.71	-0.02	-1.16	1.74	1.74	1.71	26292
1713420900	1.73	0	0.00	1.73	1.73	1.73	521
1713334500	1.73	0.02	1.17	1.71	1.73	1.71	11185
1713248100	1.71	-0.02	-1.16	1.73	1.73	1.7	31944
1713161700	1.73	-0.02	-0.86	1.745	1.745	1.73	19926
1712902500	1.745	0.03	1.45	1.72	1.75	1.71	15993
1712816100	1.72	0	0.29	1.72	1.72	1.71	18745
1712729700	1.715	0.01	0.29	1.74	1.75	1.715	95280
1712643300	1.71	-0.04	-2.29	1.705	1.71	1.695	81466
1712553300	1.75	0	0.00	1.75	1.75	1.75	0
1712294100	1.75	0	0.00	1.77	1.77	1.75	10600
1712207700	1.75	0.06	3.55	1.7	1.75	1.7	404731
1712121300	1.69	-0.03	-1.46	1.69	1.715	1.69	43586
1712034900	1.715	0.03	1.48	1.69	1.715	1.685	44075
1711602900	1.69	-0.04	-2.03	1.725	1.775	1.69	224076
1711516500	1.725	-0.03	-1.43	1.73	1.75	1.725	2395
1711430100	1.75	0.01	0.86	1.745	1.755	1.74	29137
1711343700	1.735	-0.02	-0.86	1.75	1.76	1.725	19387
1711084500	1.75	-0.02	-1.13	1.75	1.75	1.74	8591
1710998100	1.77	0.01	0.57	1.75	1.77	1.725	605449
1710911700	1.76	-0.02	-0.85	1.77	1.77	1.75	18607
1710825300	1.775	0	0.28	1.8	1.8	1.76	85631
1710738900	1.77	0.01	0.57	1.8	1.8	1.77	33406
1710479700	1.76	-0.03	-1.40	1.79	1.79	1.76	132723
1710393300	1.785	0	0.00	1.785	1.785	1.785	0
1710306900	1.785	-0.02	-0.83	1.83	1.83	1.78	2083
1710220500	1.8	-0.03	-1.64	1.815	1.82	1.78	78658
1710134100	1.83	0.08	4.27	1.76	1.83	1.76	42253
1709874900	1.755	0.02	1.45	1.75	1.77	1.75	7894
1709788500	1.73	0.02	1.17	1.71	1.745	1.71	116855
1709702100	1.71	-0.01	-0.29	1.72	1.72	1.705	111635
1709615700	1.715	0.03	1.48	1.695	1.715	1.695	4648
1709529300	1.69	-0.01	-0.29	1.71	1.71	1.675	78582
1709270100	1.695	-0.01	-0.59	1.71	1.71	1.69	107687
1709183700	1.705	0.01	0.29	1.69	1.715	1.685	14191
1709097300	1.7	0	0.00	1.705	1.72	1.69	508939
1709010900	1.7	-0.04	-2.30	1.705	1.71	1.7	62650
1708924500	1.74	-0.01	-0.57	1.73	1.755	1.73	27851
1708665300	1.75	0.05	2.94	1.75	1.75	1.7	207164
1708578900	1.7	0.01	0.89	1.65	1.72	1.65	382464
1708492500	1.685	0.02	1.20	1.66	1.685	1.65	40952
1708406100	1.665	0.01	0.60	1.66	1.68	1.66	26907
1708319700	1.655	-0.04	-2.07	1.69	1.69	1.655	7240
1708060500	1.69	0	0.00	1.705	1.705	1.67	18563
1707974100	1.69	0	0.00	1.69	1.69	1.69	8293
1707887700	1.69	-0.02	-0.88	1.7	1.72	1.69	19501
1707801300	1.705	0	0.00	1.705	1.715	1.69	19762
1707714900	1.705	0.02	1.19	1.705	1.71	1.695	642986
1707455700	1.685	0.01	0.30	1.675	1.69	1.67	45029
1707369300	1.68	0.01	0.60	1.685	1.69	1.67	442385
1707282900	1.67	0	0.00	1.67	1.69	1.66	48131
1707196500	1.67	-0.01	-0.60	1.705	1.705	1.67	27986
1707110100	1.68	-0.03	-1.47	1.705	1.705	1.68	17908
1706850900	1.705	-0.01	-0.29	1.725	1.73	1.705	49973
1706764500	1.71	-0.01	-0.58	1.725	1.725	1.71	11221
1706678100	1.72	0.01	0.88	1.75	1.75	1.72	2173
1706591700	1.705	-0.04	-2.29	1.745	1.7475	1.705	67891
1706505300	1.745	0.02	0.87	1.71	1.76	1.71	148993
1706159700	1.73	-0.02	-0.86	1.73	1.73	1.73	417
1706073300	1.745	0.05	2.65	1.715	1.75	1.715	10681
1705986900	1.7	0	0.29	1.7	1.72	1.7	128981
1705900500	1.695	0.01	0.30	1.66	1.695	1.645	250615

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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