Aspen Group (APZ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.0989010989 | 1.82 | 1.845 | 1.78 | 83655 | 1.78794583 | DE |
| 4 | 0.01 | 0.558659217877 | 1.79 | 1.845 | 1.73 | 61566 | 1.79224563 | DE |
| 12 | 0.06 | 3.44827586207 | 1.74 | 1.845 | 1.65 | 52238 | 1.74929909 | DE |
| 26 | 0.08 | 4.6511627907 | 1.72 | 1.845 | 1.645 | 72278 | 1.72892868 | DE |
| 52 | 0.09 | 5.26315789474 | 1.71 | 1.845 | 1.6 | 78786 | 1.72639467 | DE |
| 156 | 0.43 | 31.3868613139 | 1.37 | 1.98 | 1.3 | 56017 | 1.69487996 | DE |
| 260 | 0.71 | 65.1376146789 | 1.09 | 1.98 | 0.8 | 49334 | 1.52942953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.8 | -0.04 | -2.17 | 1.84 | 1.845 | 1.8 | 14436 |
| 1721283300 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 1958 |
| 1721196900 | 1.84 | 0.04 | 1.94 | 1.82 | 1.84 | 1.82 | 24676 |
| 1721110500 | 1.805 | -0.01 | -0.55 | 1.83 | 1.83 | 1.8 | 27623 |
| 1721024100 | 1.815 | -0.02 | -0.82 | 1.825 | 1.83 | 1.78 | 7480 |
| 1720764900 | 1.83 | 0.05 | 2.81 | 1.82 | 1.83 | 1.8 | 17812 |
| 1720678500 | 1.78 | -0.03 | -1.39 | 1.82 | 1.82 | 1.78 | 340683 |
| 1720592100 | 1.805 | 0 | 0.28 | 1.815 | 1.82 | 1.77 | 18521 |
| 1720505700 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.8 | 6072 |
| 1720419300 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.82 | 18900 |
| 1720160100 | 1.83 | 0.07 | 3.98 | 1.76 | 1.83 | 1.76 | 340846 |
| 1720073700 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719987300 | 1.76 | 0.02 | 1.15 | 1.74 | 1.78 | 1.74 | 74129 |
| 1719900900 | 1.74 | -0.02 | -1.14 | 1.74 | 1.75 | 1.74 | 41889 |
| 1719814500 | 1.76 | -0.01 | -0.28 | 1.78 | 1.79 | 1.74 | 20505 |
| 1719555300 | 1.765 | 0.02 | 1.44 | 1.77 | 1.77 | 1.74 | 40329 |
| 1719468900 | 1.74 | -0.02 | -1.14 | 1.74 | 1.75 | 1.735 | 18596 |
| 1719382500 | 1.76 | -0.01 | -0.28 | 1.795 | 1.795 | 1.73 | 5452 |
| 1719296100 | 1.765 | 0.01 | 0.57 | 1.755 | 1.7675 | 1.735 | 31070 |
| 1719209700 | 1.755 | -0.04 | -1.96 | 1.79 | 1.795 | 1.75 | 91747 |
| 1718950500 | 1.79 | 0.01 | 0.28 | 1.79 | 1.8 | 1.78 | 37336 |
| 1718864100 | 1.785 | -0.01 | -0.28 | 1.79 | 1.79 | 1.785 | 6080 |
| 1718777700 | 1.79 | 0.02 | 0.85 | 1.79 | 1.79 | 1.78 | 16586 |
| 1718691300 | 1.775 | -0.02 | -0.84 | 1.795 | 1.795 | 1.775 | 5033 |
| 1718604900 | 1.79 | 0.01 | 0.56 | 1.79 | 1.79 | 1.775 | 6840 |
| 1718345700 | 1.78 | 0.01 | 0.28 | 1.775 | 1.79 | 1.77 | 13164 |
| 1718259300 | 1.775 | -0.01 | -0.28 | 1.79 | 1.79 | 1.775 | 17985 |
| 1718172900 | 1.78 | 0.03 | 1.71 | 1.76 | 1.79 | 1.76 | 47175 |
| 1718086500 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.75 | 32450 |
| 1717740900 | 1.775 | -0.02 | -0.84 | 1.78 | 1.79 | 1.755 | 14821 |
| 1717654500 | 1.79 | 0.03 | 1.70 | 1.76 | 1.79 | 1.75 | 9490 |
| 1717568100 | 1.76 | -0.04 | -2.22 | 1.76 | 1.76 | 1.76 | 6985 |
| 1717481700 | 1.8 | 0.04 | 2.27 | 1.76 | 1.8 | 1.76 | 26112 |
| 1717395300 | 1.76 | -0.02 | -1.12 | 1.77 | 1.815 | 1.76 | 5649 |
| 1717136100 | 1.78 | -0.01 | -0.28 | 1.8 | 1.8 | 1.77 | 29402 |
| 1717049700 | 1.785 | 0.01 | 0.56 | 1.775 | 1.8 | 1.77 | 64609 |
| 1716963300 | 1.775 | 0.04 | 2.60 | 1.74 | 1.78 | 1.73 | 174067 |
| 1716876900 | 1.73 | -0.01 | -0.29 | 1.735 | 1.735 | 1.705 | 41833 |
| 1716790500 | 1.735 | 0.06 | 3.58 | 1.71 | 1.735 | 1.71 | 77145 |
| 1716531300 | 1.675 | 0.02 | 1.21 | 1.695 | 1.7 | 1.675 | 27966 |
| 1716444900 | 1.655 | 0.01 | 0.30 | 1.65 | 1.69 | 1.65 | 70813 |
| 1716358500 | 1.65 | -0.04 | -2.08 | 1.685 | 1.685 | 1.65 | 82881 |
| 1716272100 | 1.685 | 0.01 | 0.60 | 1.68 | 1.7 | 1.68 | 17190 |
| 1716185700 | 1.675 | 0.03 | 1.52 | 1.66 | 1.68 | 1.66 | 9876 |
| 1715926500 | 1.65 | -0.07 | -4.07 | 1.715 | 1.715 | 1.65 | 82875 |
| 1715840100 | 1.72 | 0.04 | 2.38 | 1.735 | 1.74 | 1.72 | 10866 |
| 1715753700 | 1.68 | -0.04 | -2.33 | 1.74 | 1.74 | 1.68 | 461727 |
| 1715667300 | 1.72 | 0 | 0.00 | 1.72 | 1.74 | 1.72 | 29853 |
| 1715580900 | 1.72 | 0 | 0.00 | 1.72 | 1.725 | 1.72 | 11153 |
| 1715321700 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 609 |
| 1715235300 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.715 | 1045 |
| 1715148900 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1715062500 | 1.74 | 0.01 | 0.58 | 1.75 | 1.75 | 1.72 | 31977 |
| 1714976100 | 1.73 | -0.02 | -1.14 | 1.73 | 1.73 | 1.73 | 1860 |
| 1714716900 | 1.75 | 0.02 | 1.16 | 1.74 | 1.75 | 1.73 | 270505 |
| 1714630500 | 1.73 | 0.01 | 0.58 | 1.715 | 1.74 | 1.715 | 32420 |
| 1714544100 | 1.72 | -0.02 | -1.15 | 1.72 | 1.735 | 1.72 | 2514 |
| 1714457700 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 2816 |
| 1714371300 | 1.74 | 0.01 | 0.58 | 1.74 | 1.75 | 1.72 | 16622 |
| 1714112100 | 1.73 | -0.01 | -0.29 | 1.74 | 1.74 | 1.715 | 640 |
| 1713939300 | 1.735 | 0.02 | 1.17 | 1.72 | 1.735 | 1.72 | 7337 |
| 1713852900 | 1.715 | -0.03 | -1.44 | 1.715 | 1.715 | 1.715 | 8725 |
| 1713766500 | 1.74 | 0.03 | 1.75 | 1.72 | 1.74 | 1.72 | 1831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
