Aspen Group Historical Data - APZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

2.80

0.03

(1.08%)

Closed February 25 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	7.69230769231	2.6	2.8	2.54	256726	2.70795724	DE
4	0.4	16.6666666667	2.4	2.8	2.28	341265	2.56450448	DE
12	0.23	8.94941634241	2.57	2.8	2.25	225419	2.5069474	DE
26	0.63	29.0322580645	2.17	2.8	2.03	201455	2.36841696	DE
52	1.07	61.8497109827	1.73	2.8	1.65	145109	2.2127407	DE
156	1.16	70.7317073171	1.64	2.8	1.45	90947	1.98327905	DE
260	1.63	139.316239316	1.17	2.8	0.8	67627	1.85557744	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740374100	2.77	0	0.00	2.77	2.79	2.7	560843
1740114900	2.77	0.04	1.47	2.75	2.7799999	2.7	211764
1740028500	2.73	0.18	6.85	2.62	2.75	2.6	766759
1739942100	2.555	-0.06	-2.11	2.55	2.57	2.55	2774
1739855700	2.61	0	0.00	2.59	2.62	2.55	115455
1739769300	2.61	0.05	1.95	2.6	2.63	2.54	186877
1739510100	2.56	0.12	4.92	2.54	2.61	2.54	297001
1739423700	2.44	-0.03	-1.21	2.48	2.5299999	2.44	44581
1739337300	2.47	-0.03	-1.20	2.55	2.55	2.44	82186
1739250900	2.5	0.01	0.40	2.6	2.6	2.48	42921
1739164500	2.49	-0.05	-1.97	2.6	2.6	2.48	1112672
1738905300	2.54	-0.03	-1.17	2.61	2.61	2.5099999	106392
1738818900	2.57	0.07	2.80	2.54	2.79	2.54	2117113
1738732500	2.5	0	0.00	2.5299999	2.5299999	2.5	766314
1738646100	2.5	-0.04	-1.38	2.54	2.54	2.475	180147
1738559700	2.535	0.04	1.40	2.5	2.59	2.48	261211
1738300500	2.5	0.08	3.31	2.44	2.5	2.38	88778
1738214100	2.42	0.06	2.54	2.38	2.44	2.38	47596
1738127700	2.36	0.07	3.06	2.2799999	2.38	2.2799999	45773
1738041300	2.29	-0.1	-4.18	2.4	2.4	2.29	7729
1737695700	2.39	0.06	2.58	2.38	2.39	2.3	24276
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

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