Aspen Group Limited APZ
ASX · Avustralya · Finans
AUD 4,42+0,17 (+%4,00)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 4,22 | -%0,71 | AUD 4,31 | AUD 4,32 | AUD 4,21 | 98,86K |
| 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 |