Aspen Group Historical Data - APZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Aspen Group (APZ)

2.39

0.06

(2.58%)

Closed 25 January 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.829875518672	2.41	2.47	2.3	132940	2.4214729	DE
4	-0.02	-0.829875518672	2.41	2.5	2.26	88079	2.4285389	DE
12	0.2	9.13242009132	2.19	2.67	2.03	221753	2.34754713	DE
26	0.525	28.1501340483	1.865	2.67	1.815	174339	2.23723501	DE
52	0.69	40.5882352941	1.7	2.67	1.65	124209	2.0967381	DE
156	0.74	44.8484848485	1.65	2.67	1.45	81725	1.91136425	DE
260	1.21	102.542372881	1.18	2.67	0.8	61940	1.78243293	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737609300	2.33	-0.04	-1.48	2.36	2.39	2.25	781255
1737522900	2.365	-0.04	-1.46	2.38	2.4	2.365	108461
1737436500	2.4	0	0.00	2.35	2.44	2.35	155955
1737350100	2.4	-0.03	-1.23	2.44	2.445	2.38	27459
1737090900	2.43	-0.02	-0.82	2.46	2.47	2.43	28604
1737004500	2.45	0.07	2.94	2.41	2.46	2.36	344221
1736918100	2.38	-0.02	-0.83	2.38	2.42	2.31	103139
1736831700	2.4	-0.05	-2.04	2.46	2.46	2.35	68218
1736745300	2.45	-0.01	-0.41	2.46	2.49	2.41	133780
1736486100	2.46	0.07	2.93	2.38	2.46	2.38	187206
1736399700	2.39	0.01	0.42	2.2599999	2.39	2.2599999	75576
1736313300	2.38	-0.02	-0.83	2.37	2.39	2.33	11118
1736226900	2.4	0.01	0.42	2.43	2.43	2.36	8978
1736140500	2.39	-0.05	-2.05	2.46	2.47	2.39	38707
1735881300	2.44	0	0.00	2.4	2.5	2.36	42290
1735794900	2.44	-0.02	-0.81	2.46	2.46	2.41	37742
1735617660	2.46	0.02	0.82	2.47	2.47	2.35	77787
1735535700	2.44	-0.04	-1.61	2.45	2.46	2.39	57070
1735276500	2.48	0.08	3.33	2.41	2.48	2.41	79103
1735014060	2.4	-0.09	-3.61	2.5	2.5	2.4	52272
1734930900	2.49	0.04	1.63	2.46	2.5299999	2.31	122517
1734671700	2.45	-0.06	-2.39	2.5099999	2.5099999	2.45	98786
1734585300	2.5099999	0.04	1.62	2.5	2.5099999	2.47	146383
1734498900	2.47	-0.03	-1.20	2.5	2.52	2.47	758287
1734412500	2.5	0.04	1.63	2.47	2.5099999	2.46	366419
1734326100	2.46	-0.01	-0.40	2.48	2.5	2.46	89729
1734066900	2.47	0.02	0.82	2.5	2.5	2.42	24667
1733980500	2.45	0.03	1.24	2.47	2.5	2.42	105087
1733894100	2.42	-0.03	-1.02	2.44	2.48	2.4	99215
1733807700	2.445	0.01	0.62	2.465	2.48	2.4	183902
1733721300	2.43	-0.06	-2.41	2.5	2.5	2.42	26911
1733462100	2.49	0.03	1.22	2.46	2.505	2.46	179100
1733375700	2.46	-0.09	-3.53	2.5	2.545	2.46	1159643
1733289300	2.55	-0.03	-0.97	2.6	2.6	2.52	34398
1733202900	2.575	-0.02	-0.58	2.62	2.62	2.54	14788
1733116500	2.59	0.06	2.37	2.57	2.64	2.56	286365
1732857300	2.5299999	-0.07	-2.69	2.5099999	2.55	2.5099999	79028
1732770900	2.6	0.07	2.77	2.5	2.64	2.5	293222
1732684500	2.5299999	-0.03	-1.17	2.6	2.6	2.49	101023
1732598100	2.56	0.01	0.39	2.6	2.6	2.55	473968
1732511700	2.55	0.05	2.00	2.55	2.6	2.5099999	388937
1732252500	2.5	-0.04	-1.57	2.5099999	2.6	2.49	279296
1732166100	2.54	0.08	3.25	2.5	2.67	2.46	278478
1732079700	2.46	0	0.00	2.48	2.48	2.46	7529
1731993300	2.46	0.06	2.50	2.4	2.48	2.4	176458
1731906900	2.4	0.02	0.84	2.4	2.44	2.355	211086
1731647700	2.38	0.15	6.73	2.32	2.415	2.32	271108
1731561300	2.23	-0.03	-1.33	2.32	2.32	2.23	9173
1731474900	2.2599999	0.04	1.80	2.17	2.2799999	2.13	70497
1731388500	2.22	0.04	1.83	2.23	2.2799999	2.165	87671
1731302100	2.18	0.06	2.83	2.04	2.2	2.0299999	191944
1731042900	2.12	0.01	0.47	2.16	2.25	2.09	4093660
1730956500	2.11	-0.08	-3.65	2.22	2.22	2.08	124618
1730870100	2.19	0.04	1.86	2.19	2.23	2.15	10238
1730783700	2.15	0	0.00	2.15	2.25	2.11	77084
1730697300	2.15	0	0.00	2.17	2.17	2.15	4315
1730438100	2.15	-0.05	-2.27	2.12	2.19	2.12	8834
1730351700	2.2	0.01	0.46	2.19	2.2	2.13	67862
1730265300	2.19	0.01	0.46	2.15	2.21	2.15	188190
1730178900	2.18	-0.02	-0.91	2.21	2.25	2.15	26796
1730092500	2.2	0.03	1.38	2.11	2.21	2.11	34151
1729833300	2.17	0.02	1.17	2.13	2.19	2.08	217929
1729746900	2.145	-0.02	-0.69	2.2	2.2	2.145	113025

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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