Aspen Group Limited APZ

ASX · Australia · Finance

AUD 4.25-0.18 (-4.06%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.25	-4.06%	AUD 4.60	AUD 4.60	AUD 4.22	923.39K
2026-09-30	AUD 4.43	+1.61%	AUD 4.44	AUD 4.50	AUD 4.34	806.17K
2026-09-29	AUD 4.36	-1.58%	AUD 4.44	AUD 4.44	AUD 4.30	510.23K
2026-09-28	AUD 4.43	-0.89%	AUD 4.39	AUD 4.46	AUD 4.36	506.49K
2026-09-25	AUD 4.47	-2.83%	AUD 4.58	AUD 4.60	AUD 4.43	432.84K
2026-09-24	AUD 4.60	-0.86%	AUD 4.63	AUD 4.65	AUD 4.57	375.38K
2026-09-23	AUD 4.64	+0.87%	AUD 4.63	AUD 4.70	AUD 4.60	320.18K
2026-09-22	AUD 4.60	+0.66%	AUD 4.60	AUD 4.74	AUD 4.58	381.69K
2026-09-21	AUD 4.57	-1.30%	AUD 4.67	AUD 4.68	AUD 4.50	4.89M
2026-09-18	AUD 4.63	-3.54%	AUD 4.87	AUD 4.93	AUD 4.63	3.48M
2026-09-17	AUD 4.80	+1.48%	AUD 4.70	AUD 4.88	AUD 4.70	575.70K
2026-09-16	AUD 4.73	+1.72%	AUD 4.77	AUD 4.78	AUD 4.58	590.65K
2026-09-15	AUD 4.65	-1.27%	AUD 4.68	AUD 4.77	AUD 4.65	348.38K
2026-09-14	AUD 4.71	+0.86%	AUD 4.89	AUD 4.89	AUD 4.62	378.55K
2026-09-11	AUD 4.67	-0.64%	AUD 4.70	AUD 4.78	AUD 4.61	998.86K
2026-09-10	AUD 4.70	+0.64%	AUD 4.70	AUD 4.74	AUD 4.55	362.30K
2026-09-09	AUD 4.67	-2.51%	AUD 4.75	AUD 4.83	AUD 4.67	678.59K
2026-09-08	AUD 4.79	-0.42%	AUD 4.92	AUD 4.92	AUD 4.79	119.50K
2026-09-07	AUD 4.81	+0.21%	AUD 4.82	AUD 4.90	AUD 4.72	169.69K
2026-09-04	AUD 4.80	+1.05%	AUD 4.81	AUD 4.88	AUD 4.77	223.70K
2026-09-03	AUD 4.75	-2.86%	AUD 4.92	AUD 4.92	AUD 4.72	269.76K
2026-09-02	AUD 4.89	-0.20%	AUD 4.80	AUD 4.92	AUD 4.74	788.26K
2026-09-01	AUD 4.90	-2.78%	AUD 5.15	AUD 5.15	AUD 4.83	777.28K
2026-08-31	AUD 5.04	-1.75%	AUD 5.00	AUD 5.11	AUD 4.99	221.84K
2026-08-28	AUD 5.13	-0.77%	AUD 5.10	AUD 5.17	AUD 5.00	607.93K
2026-08-27	AUD 5.17	-1.52%	AUD 5.25	AUD 5.28	AUD 5.12	110.45K
2026-08-26	AUD 5.25	-1.13%	AUD 5.11	AUD 5.41	AUD 5.11	333.41K
2026-08-25	AUD 5.31	+3.31%	AUD 5.16	AUD 5.39	AUD 5.11	262.56K
2026-08-24	AUD 5.14	-0.58%	AUD 5.43	AUD 5.43	AUD 5.07	401.73K
2026-08-21	AUD 5.17	-1.15%	AUD 5.24	AUD 5.24	AUD 5.08	304.77K
2026-08-20	AUD 5.23	-0.38%	AUD 5.33	AUD 5.34	AUD 5.17	318.91K
2026-08-19	AUD 5.25	-2.42%	AUD 5.44	AUD 5.54	AUD 5.09	1.36M
2026-08-18	AUD 5.38	+6.75%	AUD 5.10	AUD 5.44	AUD 5.04	650.78K
2026-08-17	AUD 5.04	-0.20%	AUD 5.10	AUD 5.15	AUD 5.02	130.86K
2026-08-14	AUD 5.05	-0.98%	AUD 5.10	AUD 5.13	AUD 4.95	421.07K
2026-08-13	AUD 5.10	-0.97%	AUD 5.10	AUD 5.21	AUD 5.07	140.39K
2026-08-12	AUD 5.15	-2.09%	AUD 5.23	AUD 5.29	AUD 5.10	258.89K
2026-08-11	AUD 5.26	+1.74%	AUD 5.02	AUD 5.26	AUD 5.02	332.88K
2026-08-10	AUD 5.17	-1.90%	AUD 5.20	AUD 5.27	AUD 5.15	136.84K
2026-08-07	AUD 5.27	-0.38%	AUD 5.25	AUD 5.35	AUD 5.23	124.76K
2026-08-06	AUD 5.29	+1.93%	AUD 5.17	AUD 5.33	AUD 5.17	216.04K
2026-08-05	AUD 5.19	-0.57%	AUD 5.15	AUD 5.22	AUD 5.11	494.89K
2026-08-04	AUD 5.22	+0.97%	AUD 5.15	AUD 5.25	AUD 5.02	406.26K
2026-08-03	AUD 5.17	+1.97%	AUD 4.98	AUD 5.17	AUD 4.97	61.74K
2026-07-31	AUD 5.07	+1.40%	AUD 4.91	AUD 5.18	AUD 4.91	362.04K
2026-07-30	AUD 5.00	-1.38%	AUD 5.15	AUD 5.15	AUD 4.97	169.93K
2026-07-29	AUD 5.07	+1.60%	AUD 5.01	AUD 5.12	AUD 5.01	194.64K
2026-07-28	AUD 4.99	+1.01%	AUD 4.85	AUD 5.01	AUD 4.85	131.13K
2026-07-27	AUD 4.94	+1.02%	AUD 4.89	AUD 4.94	AUD 4.76	109.94K
2026-07-24	AUD 4.89	+0.62%	AUD 5.03	AUD 5.07	AUD 4.71	375.70K
2026-07-23	AUD 4.86	-2.02%	AUD 4.95	AUD 4.97	AUD 4.84	237.08K
2026-07-22	AUD 4.96	+0.40%	AUD 4.92	AUD 4.97	AUD 4.88	229.56K
2026-07-21	AUD 4.94	-0.60%	AUD 4.99	AUD 5.02	AUD 4.85	217.80K
2026-07-20	AUD 4.97	+0.61%	AUD 4.85	AUD 5.01	AUD 4.85	562.26K
2026-07-17	AUD 4.94	-1.00%	AUD 4.88	AUD 4.99	AUD 4.82	307.32K
2026-07-16	AUD 4.99	-0.20%	AUD 5.06	AUD 5.07	AUD 4.92	204.26K
2026-07-15	AUD 5.00	0.00%	AUD 4.93	AUD 5.05	AUD 4.93	464.76K
2026-07-14	AUD 5.00	-2.72%	AUD 5.11	AUD 5.14	AUD 4.96	792.27K
2026-07-13	AUD 5.14	-0.39%	AUD 5.16	AUD 5.17	AUD 5.05	3.90M
2026-07-10	AUD 5.16	+0.39%	AUD 5.13	AUD 5.19	AUD 4.92	316.40K
2026-07-09	AUD 5.14	-1.15%	AUD 5.10	AUD 5.30	AUD 5.06	408.99K
2026-07-08	AUD 5.20	-0.57%	AUD 5.22	AUD 5.50	AUD 5.11	713.36K
2026-07-07	AUD 5.23	-1.13%	AUD 5.50	AUD 5.50	AUD 5.18	342.32K
2026-07-06	AUD 5.29	+0.19%	AUD 5.27	AUD 5.31	AUD 5.23	132.44K
2026-07-03	AUD 5.28	+1.93%	AUD 5.19	AUD 5.32	AUD 5.11	540.50K
2026-07-02	AUD 5.18	-0.58%	AUD 5.20	AUD 5.20	AUD 5.07	898.67K
2026-07-01	AUD 5.21	0.00%	AUD 5.28	AUD 5.31	AUD 5.12	314.24K
2026-06-30	AUD 5.21	0.00%	AUD 5.21	AUD 5.30	AUD 5.15	352.36K
2026-06-29	AUD 5.21	-1.33%	AUD 5.28	AUD 5.31	AUD 5.19	152.30K
2026-06-26	AUD 5.28	+0.76%	AUD 5.27	AUD 5.28	AUD 5.15	829.16K
2026-06-25	AUD 5.24	-0.38%	AUD 5.26	AUD 5.29	AUD 5.15	237.73K
2026-06-24	AUD 5.26	+1.74%	AUD 5.20	AUD 5.26	AUD 5.13	505.34K
2026-06-23	AUD 5.17	-1.52%	AUD 5.29	AUD 5.29	AUD 5.11	1.21M
2026-06-22	AUD 5.25	0.00%	AUD 5.22	AUD 5.30	AUD 5.12	370.52K
2026-06-19	AUD 5.25	+2.74%	AUD 5.19	AUD 5.25	AUD 4.98	1.02M
2026-06-18	AUD 5.11	+0.39%	AUD 5.01	AUD 5.14	AUD 5.00	186.95K
2026-06-17	AUD 5.09	+0.20%	AUD 5.35	AUD 5.35	AUD 5.05	4.37M
2026-06-16	AUD 5.08	+0.20%	AUD 5.08	AUD 5.12	AUD 5.01	216.08K
2026-06-15	AUD 5.07	+0.40%	AUD 5.15	AUD 5.35	AUD 5.01	221.92K
2026-06-12	AUD 5.05	+3.27%	AUD 4.95	AUD 5.10	AUD 4.93	290.45K
2026-06-11	AUD 4.89	+3.38%	AUD 4.79	AUD 4.93	AUD 4.64	620.71K
2026-06-10	AUD 4.73	+0.85%	AUD 4.51	AUD 4.80	AUD 4.51	471.79K
2026-06-09	AUD 4.69	-0.64%	AUD 4.69	AUD 4.72	AUD 4.60	509.30K
2026-06-05	AUD 4.72	+2.39%	AUD 4.50	AUD 4.76	AUD 4.50	538.26K
2026-06-04	AUD 4.61	-1.07%	AUD 4.56	AUD 4.71	AUD 4.55	444.05K
2026-06-03	AUD 4.66	+3.10%	AUD 4.45	AUD 4.66	AUD 4.45	323.09K
2026-06-02	AUD 4.52	-0.44%	AUD 4.50	AUD 4.57	AUD 4.19	271.50K
2026-06-01	AUD 4.54	-3.81%	AUD 4.71	AUD 4.71	AUD 4.50	315.01K
2026-05-29	AUD 4.72	-1.67%	AUD 4.85	AUD 4.85	AUD 4.70	569.85K
2026-05-28	AUD 4.80	-0.62%	AUD 4.85	AUD 4.85	AUD 4.73	316.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.25	-4.06%	AUD 4.60	AUD 4.60	AUD 4.22	923.39K
2026-09-30	AUD 4.43	+1.61%	AUD 4.44	AUD 4.50	AUD 4.34	806.17K
2026-09-29	AUD 4.36	-1.58%	AUD 4.44	AUD 4.44	AUD 4.30	510.23K
2026-09-28	AUD 4.43	-0.89%	AUD 4.39	AUD 4.46	AUD 4.36	506.49K
2026-09-25	AUD 4.47	-2.83%	AUD 4.58	AUD 4.60	AUD 4.43	432.84K
2026-09-24	AUD 4.60	-0.86%	AUD 4.63	AUD 4.65	AUD 4.57	375.38K
2026-09-23	AUD 4.64	+0.87%	AUD 4.63	AUD 4.70	AUD 4.60	320.18K
2026-09-22	AUD 4.60	+0.66%	AUD 4.60	AUD 4.74	AUD 4.58	381.69K
2026-09-21	AUD 4.57	-1.30%	AUD 4.67	AUD 4.68	AUD 4.50	4.89M
2026-09-18	AUD 4.63	-3.54%	AUD 4.87	AUD 4.93	AUD 4.63	3.48M
2026-09-17	AUD 4.80	+1.48%	AUD 4.70	AUD 4.88	AUD 4.70	575.70K
2026-09-16	AUD 4.73	+1.72%	AUD 4.77	AUD 4.78	AUD 4.58	590.65K
2026-09-15	AUD 4.65	-1.27%	AUD 4.68	AUD 4.77	AUD 4.65	348.38K
2026-09-14	AUD 4.71	+0.86%	AUD 4.89	AUD 4.89	AUD 4.62	378.55K
2026-09-11	AUD 4.67	-0.64%	AUD 4.70	AUD 4.78	AUD 4.61	998.86K
2026-09-10	AUD 4.70	+0.64%	AUD 4.70	AUD 4.74	AUD 4.55	362.30K
2026-09-09	AUD 4.67	-2.51%	AUD 4.75	AUD 4.83	AUD 4.67	678.59K
2026-09-08	AUD 4.79	-0.42%	AUD 4.92	AUD 4.92	AUD 4.79	119.50K
2026-09-07	AUD 4.81	+0.21%	AUD 4.82	AUD 4.90	AUD 4.72	169.69K
2026-09-04	AUD 4.80	+1.05%	AUD 4.81	AUD 4.88	AUD 4.77	223.70K
2026-09-03	AUD 4.75	-2.86%	AUD 4.92	AUD 4.92	AUD 4.72	269.76K
2026-09-02	AUD 4.89	-0.20%	AUD 4.80	AUD 4.92	AUD 4.74	788.26K
2026-09-01	AUD 4.90	-2.78%	AUD 5.15	AUD 5.15	AUD 4.83	777.28K
2026-08-31	AUD 5.04	-1.75%	AUD 5.00	AUD 5.11	AUD 4.99	221.84K
2026-08-28	AUD 5.13	-0.77%	AUD 5.10	AUD 5.17	AUD 5.00	607.93K
2026-08-27	AUD 5.17	-1.52%	AUD 5.25	AUD 5.28	AUD 5.12	110.45K
2026-08-26	AUD 5.25	-1.13%	AUD 5.11	AUD 5.41	AUD 5.11	333.41K
2026-08-25	AUD 5.31	+3.31%	AUD 5.16	AUD 5.39	AUD 5.11	262.56K
2026-08-24	AUD 5.14	-0.58%	AUD 5.43	AUD 5.43	AUD 5.07	401.73K
2026-08-21	AUD 5.17	-1.15%	AUD 5.24	AUD 5.24	AUD 5.08	304.77K
2026-08-20	AUD 5.23	-0.38%	AUD 5.33	AUD 5.34	AUD 5.17	318.91K
2026-08-19	AUD 5.25	-2.42%	AUD 5.44	AUD 5.54	AUD 5.09	1.36M
2026-08-18	AUD 5.38	+6.75%	AUD 5.10	AUD 5.44	AUD 5.04	650.78K
2026-08-17	AUD 5.04	-0.20%	AUD 5.10	AUD 5.15	AUD 5.02	130.86K
2026-08-14	AUD 5.05	-0.98%	AUD 5.10	AUD 5.13	AUD 4.95	421.07K
2026-08-13	AUD 5.10	-0.97%	AUD 5.10	AUD 5.21	AUD 5.07	140.39K
2026-08-12	AUD 5.15	-2.09%	AUD 5.23	AUD 5.29	AUD 5.10	258.89K
2026-08-11	AUD 5.26	+1.74%	AUD 5.02	AUD 5.26	AUD 5.02	332.88K
2026-08-10	AUD 5.17	-1.90%	AUD 5.20	AUD 5.27	AUD 5.15	136.84K
2026-08-07	AUD 5.27	-0.38%	AUD 5.25	AUD 5.35	AUD 5.23	124.76K
2026-08-06	AUD 5.29	+1.93%	AUD 5.17	AUD 5.33	AUD 5.17	216.04K
2026-08-05	AUD 5.19	-0.57%	AUD 5.15	AUD 5.22	AUD 5.11	494.89K
2026-08-04	AUD 5.22	+0.97%	AUD 5.15	AUD 5.25	AUD 5.02	406.26K
2026-08-03	AUD 5.17	+1.97%	AUD 4.98	AUD 5.17	AUD 4.97	61.74K
2026-07-31	AUD 5.07	+1.40%	AUD 4.91	AUD 5.18	AUD 4.91	362.04K
2026-07-30	AUD 5.00	-1.38%	AUD 5.15	AUD 5.15	AUD 4.97	169.93K
2026-07-29	AUD 5.07	+1.60%	AUD 5.01	AUD 5.12	AUD 5.01	194.64K
2026-07-28	AUD 4.99	+1.01%	AUD 4.85	AUD 5.01	AUD 4.85	131.13K
2026-07-27	AUD 4.94	+1.02%	AUD 4.89	AUD 4.94	AUD 4.76	109.94K
2026-07-24	AUD 4.89	+0.62%	AUD 5.03	AUD 5.07	AUD 4.71	375.70K
2026-07-23	AUD 4.86	-2.02%	AUD 4.95	AUD 4.97	AUD 4.84	237.08K
2026-07-22	AUD 4.96	+0.40%	AUD 4.92	AUD 4.97	AUD 4.88	229.56K
2026-07-21	AUD 4.94	-0.60%	AUD 4.99	AUD 5.02	AUD 4.85	217.80K
2026-07-20	AUD 4.97	+0.61%	AUD 4.85	AUD 5.01	AUD 4.85	562.26K
2026-07-17	AUD 4.94	-1.00%	AUD 4.88	AUD 4.99	AUD 4.82	307.32K
2026-07-16	AUD 4.99	-0.20%	AUD 5.06	AUD 5.07	AUD 4.92	204.26K
2026-07-15	AUD 5.00	0.00%	AUD 4.93	AUD 5.05	AUD 4.93	464.76K
2026-07-14	AUD 5.00	-2.72%	AUD 5.11	AUD 5.14	AUD 4.96	792.27K
2026-07-13	AUD 5.14	-0.39%	AUD 5.16	AUD 5.17	AUD 5.05	3.90M
2026-07-10	AUD 5.16	+0.39%	AUD 5.13	AUD 5.19	AUD 4.92	316.40K
2026-07-09	AUD 5.14	-1.15%	AUD 5.10	AUD 5.30	AUD 5.06	408.99K
2026-07-08	AUD 5.20	-0.57%	AUD 5.22	AUD 5.50	AUD 5.11	713.36K
2026-07-07	AUD 5.23	-1.13%	AUD 5.50	AUD 5.50	AUD 5.18	342.32K
2026-07-06	AUD 5.29	+0.19%	AUD 5.27	AUD 5.31	AUD 5.23	132.44K
2026-07-03	AUD 5.28	+1.93%	AUD 5.19	AUD 5.32	AUD 5.11	540.50K
2026-07-02	AUD 5.18	-0.58%	AUD 5.20	AUD 5.20	AUD 5.07	898.67K
2026-07-01	AUD 5.21	0.00%	AUD 5.28	AUD 5.31	AUD 5.12	314.24K
2026-06-30	AUD 5.21	0.00%	AUD 5.21	AUD 5.30	AUD 5.15	352.36K
2026-06-29	AUD 5.21	-1.33%	AUD 5.28	AUD 5.31	AUD 5.19	152.30K
2026-06-26	AUD 5.28	+0.76%	AUD 5.27	AUD 5.28	AUD 5.15	829.16K
2026-06-25	AUD 5.24	-0.38%	AUD 5.26	AUD 5.29	AUD 5.15	237.73K
2026-06-24	AUD 5.26	+1.74%	AUD 5.20	AUD 5.26	AUD 5.13	505.34K
2026-06-23	AUD 5.17	-1.52%	AUD 5.29	AUD 5.29	AUD 5.11	1.21M
2026-06-22	AUD 5.25	0.00%	AUD 5.22	AUD 5.30	AUD 5.12	370.52K
2026-06-19	AUD 5.25	+2.74%	AUD 5.19	AUD 5.25	AUD 4.98	1.02M
2026-06-18	AUD 5.11	+0.39%	AUD 5.01	AUD 5.14	AUD 5.00	186.95K
2026-06-17	AUD 5.09	+0.20%	AUD 5.35	AUD 5.35	AUD 5.05	4.37M
2026-06-16	AUD 5.08	+0.20%	AUD 5.08	AUD 5.12	AUD 5.01	216.08K
2026-06-15	AUD 5.07	+0.40%	AUD 5.15	AUD 5.35	AUD 5.01	221.92K
2026-06-12	AUD 5.05	+3.27%	AUD 4.95	AUD 5.10	AUD 4.93	290.45K
2026-06-11	AUD 4.89	+3.38%	AUD 4.79	AUD 4.93	AUD 4.64	620.71K
2026-06-10	AUD 4.73	+0.85%	AUD 4.51	AUD 4.80	AUD 4.51	471.79K
2026-06-09	AUD 4.69	-0.64%	AUD 4.69	AUD 4.72	AUD 4.60	509.30K
2026-06-05	AUD 4.72	+2.39%	AUD 4.50	AUD 4.76	AUD 4.50	538.26K
2026-06-04	AUD 4.61	-1.07%	AUD 4.56	AUD 4.71	AUD 4.55	444.05K
2026-06-03	AUD 4.66	+3.10%	AUD 4.45	AUD 4.66	AUD 4.45	323.09K
2026-06-02	AUD 4.52	-0.44%	AUD 4.50	AUD 4.57	AUD 4.19	271.50K
2026-06-01	AUD 4.54	-3.81%	AUD 4.71	AUD 4.71	AUD 4.50	315.01K
2026-05-29	AUD 4.72	-1.67%	AUD 4.85	AUD 4.85	AUD 4.70	569.85K
2026-05-28	AUD 4.80	-0.62%	AUD 4.85	AUD 4.85	AUD 4.73	316.40K