Aspen Digital Inc (CE) Historical Data - ASPD | 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
USA
USOTC
Aspen Digital Inc (CE) (ASPD)
Aspen Digital Inc (CE) (ASPD) Historical

Aspen Digital Inc (CE) (ASPD)

3.38

0.00

(0.00%)

Closed 04 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	3.38	3.38	3.32	1039	3.38	CS
4	0	0	3.38	3.38	3.32	1886	3.34961514	CS
12	0.04	1.19760479042	3.34	3.38	3.32	2767	3.36477966	CS
26	0.06	1.80722891566	3.32	3.38	3.3	3601	3.3539685	CS
52	0.13	4	3.25	3.8	2.75	3009	3.32221511	CS
156	2.25	199.115044248	1.13	3.8	0.65	3674	2.05064636	CS
260	2.09	162.015503876	1.29	3.8	0.65	3244	1.77915214	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738362480	3.38	0	0.00	3.38	3.38	3.38	0
1738276080	3.38	0	0.00	3.38	3.38	3.38	250
1738189740	3.38	0.06	1.81	3.38	3.38	3.32	1827
1738103340	3.32	0	0.00	3.32	3.32	3.32	0
1738016940	3.32	0	0.00	3.32	3.32	3.32	0
1737757740	3.32	0	0.00	3.32	3.32	3.32	0
1737671340	3.32	0	0.00	3.32	3.32	3.32	0
1737584940	3.32	0	0.00	3.32	3.32	3.32	0
1737498540	3.32	0	0.00	3.32	3.32	3.32	0
1737152940	3.32	0	0.00	3.32	3.32	3.32	0
1737066540	3.32	0	0.00	3.32	3.32	3.32	0
1736980140	3.32	0	0.00	3.32	3.32	3.32	0
1736893740	3.32	0	0.00	3.32	3.32	3.32	0
1736807340	3.32	0	0.00	3.32	3.32	3.32	0
1736548140	3.32	0	0.00	3.32	3.32	3.32	0
1736375340	3.32	-0.03	-0.90	3.32	3.32	3.32	2343
1736288940	3.35	-0.03	-0.89	3.35	3.35	3.35	4867
1736202360	3.38	0.03	0.90	3.38	3.38	3.38	145
1735942980	3.35	0	0.00	3.35	3.35	3.35	231
1735856760	3.35	0	0.00	3.35	3.35	3.35	0
1735683960	3.35	-0.03	-0.89	3.35	3.35	3.35	198
1735597200	3.38	0	0.00	3.38	3.38	3.38	0
1735338000	3.38	0	0.00	3.38	3.38	3.38	501
1735251600	3.38	0	0.00	3.38	3.38	3.38	0
1735078800	3.38	0	0.00	3.38	3.38	3.38	0
1734992400	3.38	0.01	0.30	3.38	3.38	3.38	5000
1734733200	3.37	0	0.00	3.35	3.37	3.35	14622
1734647340	3.37	0	0.00	3.37	3.37	3.37	0
1734560940	3.37	0	0.00	3.37	3.37	3.37	610
1734474360	3.37	0.02	0.60	3.37	3.37	3.37	5000
1734388080	3.35	0	0.00	3.35	3.35	3.35	0
1734128880	3.35	0	0.00	3.35	3.35	3.35	0
1734042480	3.35	0	0.00	3.35	3.35	3.35	812
1733955600	3.35	0	0.00	3.35	3.35	3.35	0
1733869200	3.35	0	0.00	3.35	3.35	3.35	2299
1733782800	3.35	0	0.00	3.35	3.35	3.35	415
1733524140	3.35	0	0.00	3.35	3.35	3.35	0
1733437740	3.35	0	0.00	3.35	3.35	3.35	0
1733351340	3.35	0	0.00	3.35	3.35	3.35	0
1733264940	3.35	0	0.00	3.35	3.35	3.35	0
1733178540	3.35	0	0.00	3.35	3.35	3.35	0
1732919340	3.35	0	0.00	3.35	3.35	3.35	0
1732746540	3.35	-0.02	-0.59	3.35	3.35	3.35	361
1732659600	3.37	0	0.00	3.37	3.37	3.37	0
1732573200	3.37	0	0.00	3.37	3.37	3.37	0
1732314000	3.37	0	0.00	3.36	3.37	3.36	13000
1732227900	3.37	0.02	0.60	3.37	3.37	3.37	5000
1732141740	3.35	0.03	0.90	3.37	3.37	3.35	2321
1732054800	3.32	-0.05	-1.48	3.34	3.34	3.32	500
1731968640	3.37	0.03	0.90	3.37	3.37	3.37	2089
1731709680	3.34	0	0.00	3.34	3.34	3.34	0
1731623280	3.34	0	0.00	3.34	3.34	3.34	0
1731536880	3.34	0	0.00	3.34	3.34	3.34	0
1731450480	3.34	0	0.00	3.34	3.34	3.34	100
1731363600	3.34	-0.01	-0.30	3.34	3.34	3.34	1139
1731076200	3.35	0	0.00	3.35	3.35	3.35	0
1730989800	3.35	0	0.00	3.35	3.35	3.35	0
1730903400	3.35	0	0.00	3.35	3.35	3.35	0
1730817000	3.35	0	0.00	3.35	3.35	3.35	0
1730730600	3.35	0	0.00	3.35	3.35	3.35	0

Aspen Digital (CE)

XS2764405861 20280314 49...

Schneider Electric

Ion Beam Applications

BNP Paribas Issuance

BNP Paribas Issuance

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