FinData: Historical Data for NASDAQ, AZPN

Saturday, 20 April 2024

Aspen Technology, Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	251.26	252.77	241.14	242.05	141,700
13/10/22	240.00	251.01	238.91	250.82	370,300
12/10/22	246.78	247.77	240.40	244.13	138,900
11/10/22	250.29	252.09	244.41	247.13	190,200
10/10/22	252.82	252.82	245.77	249.80	239,700
07/10/22	252.36	255.93	248.66	253.41	237,600
06/10/22	256.00	263.59	252.64	253.95	295,600
05/10/22	248.97	256.58	245.79	256.23	253,700
04/10/22	245.11	250.17	243.60	250.05	234,900
03/10/22	239.87	244.99	238.70	243.19	189,900
30/09/22	235.09	240.00	235.00	238.20	226,800
29/09/22	238.66	240.56	230.14	234.08	225,800
28/09/22	233.53	240.06	229.19	239.65	275,600
26/09/22	221.05	225.14	219.75	221.48	225,100
23/09/22	220.50	222.44	216.81	222.15	209,600
22/09/22	223.52	224.57	220.45	223.31	162,800
21/09/22	228.26	230.07	223.70	225.26	175,000
20/09/22	230.46	232.29	222.15	226.24	153,100
19/09/22	223.40	231.26	223.40	231.01	246,000
16/09/22	221.00	227.34	217.38	226.37	591,400
15/09/22	226.33	226.77	220.65	223.11	174,000
14/09/22	225.05	228.58	224.22	227.00	252,300
13/09/22	221.05	229.59	221.05	225.20	313,300
12/09/22	222.52	227.67	222.52	225.63	192,100
09/09/22	216.33	221.88	216.12	221.41	153,900
08/09/22	210.92	216.58	210.92	215.68	111,700
07/09/22	207.02	213.38	207.02	213.00	126,600
06/09/22	207.38	209.18	204.37	207.85	125,400
02/09/22	208.81	211.63	207.59	208.57	121,000
01/09/22	209.61	209.61	203.01	208.11	134,800
31/08/22	206.82	211.07	206.82	210.60	181,700
30/08/22	212.94	212.94	205.52	206.74	102,800
29/08/22	215.00	215.78	213.12	213.51	158,000
26/08/22	215.12	217.87	211.41	216.15	85,900
25/08/22	218.77	218.93	215.14	216.63	103,900
24/08/22	215.47	218.97	214.34	218.48	138,100
23/08/22	214.44	216.45	211.19	215.03	94,500
22/08/22	220.97	220.97	212.96	215.13	105,300
19/08/22	224.47	229.27	221.36	223.85	150,600
18/08/22	217.61	229.60	217.31	226.88	178,600
17/08/22	212.57	217.59	211.30	217.01	84,100
16/08/22	216.88	220.24	214.85	215.11	99,800
15/08/22	216.61	220.54	214.72	218.73	105,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%