Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,017.31 -148.56 (-0.64%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 190.01 | 193.22 | 187.34 | 190.75 | 190.75 | 388,100 |
| 26 Jan 2023 | 195.02 | 195.02 | 178.01 | 189.79 | 189.79 | 380,300 |
| 25 Jan 2023 | 195.47 | 197.03 | 191.78 | 194.27 | 194.27 | 149,600 |
| 24 Jan 2023 | 199.16 | 204.37 | 196.31 | 198.25 | 198.25 | 132,000 |
| 23 Jan 2023 | 198.01 | 201.43 | 195.38 | 199.17 | 199.17 | 186,900 |
| 20 Jan 2023 | 195.03 | 196.80 | 192.01 | 196.55 | 196.55 | 164,700 |
| 19 Jan 2023 | 194.18 | 198.86 | 192.06 | 193.77 | 193.77 | 144,200 |
| 18 Jan 2023 | 205.56 | 205.95 | 194.53 | 195.20 | 195.20 | 267,100 |
| 17 Jan 2023 | 200.03 | 204.83 | 199.40 | 204.66 | 204.66 | 231,100 |
| 13 Jan 2023 | 202.39 | 202.70 | 200.23 | 200.74 | 200.74 | 100,800 |
| 12 Jan 2023 | 206.10 | 207.86 | 200.95 | 203.28 | 203.28 | 94,900 |
| 11 Jan 2023 | 202.86 | 206.52 | 202.86 | 206.11 | 206.11 | 150,100 |
| 10 Jan 2023 | 201.26 | 202.15 | 197.65 | 202.07 | 202.07 | 143,700 |
| 09 Jan 2023 | 203.45 | 208.87 | 200.63 | 201.68 | 201.68 | 204,000 |
| 06 Jan 2023 | 202.38 | 202.38 | 198.44 | 201.14 | 201.14 | 121,100 |
| 05 Jan 2023 | 204.54 | 205.74 | 199.79 | 200.01 | 200.01 | 140,100 |
| 04 Jan 2023 | 207.12 | 207.26 | 202.37 | 206.02 | 206.02 | 174,000 |
| 03 Jan 2023 | 209.11 | 212.42 | 202.29 | 206.26 | 206.26 | 154,200 |
| 30 Dec 2022 | 203.17 | 205.97 | 202.45 | 205.40 | 205.40 | 136,400 |
| 29 Dec 2022 | 201.59 | 206.37 | 201.59 | 205.62 | 205.62 | 85,900 |
| 28 Dec 2022 | 202.38 | 204.00 | 199.75 | 200.47 | 200.47 | 98,800 |
| 27 Dec 2022 | 201.06 | 203.18 | 198.74 | 201.59 | 201.59 | 128,800 |
| 23 Dec 2022 | 204.35 | 205.13 | 201.67 | 202.21 | 202.21 | 140,900 |
| 22 Dec 2022 | 202.21 | 205.68 | 201.04 | 204.61 | 204.61 | 142,300 |
| 21 Dec 2022 | 203.68 | 207.50 | 202.54 | 204.30 | 204.30 | 134,600 |
| 20 Dec 2022 | 199.73 | 205.23 | 197.11 | 203.39 | 203.39 | 196,200 |
| 19 Dec 2022 | 202.00 | 203.36 | 196.87 | 199.97 | 199.97 | 222,600 |
| 16 Dec 2022 | 205.11 | 207.42 | 199.46 | 201.11 | 201.11 | 770,500 |
| 15 Dec 2022 | 209.40 | 209.40 | 205.09 | 206.27 | 206.27 | 164,200 |
| 14 Dec 2022 | 216.03 | 219.02 | 210.87 | 211.65 | 211.65 | 174,200 |
| 13 Dec 2022 | 221.77 | 223.37 | 216.49 | 217.12 | 217.12 | 276,800 |
| 12 Dec 2022 | 216.73 | 218.72 | 213.28 | 214.93 | 214.93 | 244,000 |
| 09 Dec 2022 | 222.80 | 222.95 | 216.75 | 217.05 | 217.05 | 277,400 |
| 08 Dec 2022 | 226.45 | 232.78 | 223.96 | 224.34 | 224.34 | 113,200 |
| 07 Dec 2022 | 220.19 | 227.95 | 220.01 | 226.06 | 226.06 | 201,700 |
| 06 Dec 2022 | 230.50 | 230.50 | 219.66 | 220.19 | 220.19 | 217,600 |
| 05 Dec 2022 | 238.05 | 238.47 | 226.50 | 229.85 | 229.85 | 163,400 |
| 02 Dec 2022 | 238.40 | 243.61 | 236.23 | 239.99 | 239.99 | 186,500 |
| 01 Dec 2022 | 230.55 | 240.16 | 230.55 | 239.49 | 239.49 | 261,800 |
| 30 Nov 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 230.50 | 1,966,200 |
| 29 Nov 2022 | 231.46 | 231.60 | 215.62 | 219.02 | 219.02 | 594,600 |
| 28 Nov 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 230.77 | 241,700 |
| 25 Nov 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 243.68 | 108,400 |
| 23 Nov 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 239.75 | 147,200 |
| 22 Nov 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 238.65 | 255,500 |
| 21 Nov 2022 | 240.95 | 248.35 | 230.34 | 231.00 | 231.00 | 377,600 |
| 18 Nov 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 239.86 | 193,700 |
| 17 Nov 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 241.40 | 162,000 |
| 16 Nov 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 246.56 | 207,500 |
| 15 Nov 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 248.24 | 258,600 |
| 14 Nov 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 238.31 | 213,400 |
| 11 Nov 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 239.72 | 294,900 |
| 10 Nov 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 235.50 | 323,100 |
| 09 Nov 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 223.21 | 212,200 |
| 08 Nov 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 226.20 | 403,300 |
| 07 Nov 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 227.39 | 292,700 |
| 04 Nov 2022 | 238.96 | 238.96 | 228.13 | 233.01 | 233.01 | 194,800 |
| 03 Nov 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 237.86 | 188,600 |
| 02 Nov 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 235.81 | 193,900 |
| 01 Nov 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 240.97 | 215,000 |
| 31 Oct 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 241.45 | 282,700 |
| 28 Oct 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 240.57 | 243,500 |
| 27 Oct 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 235.81 | 477,700 |
| 26 Oct 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 248.40 | 251,200 |
| 25 Oct 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 252.63 | 158,700 |
| 24 Oct 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 249.77 | 215,300 |
| 21 Oct 2022 | 245.15 | 254.78 | 244.66 | 253.64 | 253.64 | 171,600 |
| 20 Oct 2022 | 251.44 | 252.85 | 243.29 | 246.30 | 246.30 | 168,000 |
| 19 Oct 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 248.89 | 148,500 |
| 18 Oct 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 253.00 | 223,800 |
| 17 Oct 2022 | 247.10 | 253.42 | 244.31 | 252.33 | 252.33 | 231,100 |
| 14 Oct 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 242.05 | 141,800 |
| 13 Oct 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 250.82 | 370,300 |
| 12 Oct 2022 | 246.78 | 247.77 | 240.40 | 244.13 | 244.13 | 138,900 |
| 11 Oct 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 247.13 | 190,200 |
| 10 Oct 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 249.80 | 239,700 |
| 07 Oct 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 253.41 | 237,600 |
| 06 Oct 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 253.95 | 295,700 |
| 05 Oct 2022 | 248.97 | 256.58 | 245.79 | 256.23 | 256.23 | 253,700 |
| 04 Oct 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 250.05 | 235,200 |
| 03 Oct 2022 | 239.87 | 244.99 | 238.70 | 243.19 | 243.19 | 189,900 |
| 30 Sept 2022 | 235.09 | 240.00 | 235.00 | 238.20 | 238.20 | 226,800 |
| 29 Sept 2022 | 238.66 | 240.56 | 230.14 | 234.08 | 234.08 | 225,800 |
| 28 Sept 2022 | 233.53 | 240.06 | 229.19 | 239.65 | 239.65 | 275,700 |
| 27 Sept 2022 | 224.62 | 234.02 | 222.65 | 232.67 | 232.67 | 413,100 |
| 26 Sept 2022 | 221.05 | 225.14 | 219.75 | 221.48 | 221.48 | 225,100 |
| 23 Sept 2022 | 220.50 | 222.44 | 216.81 | 222.15 | 222.15 | 209,700 |
| 22 Sept 2022 | 223.52 | 224.57 | 220.45 | 223.31 | 223.31 | 162,900 |
| 21 Sept 2022 | 228.26 | 230.07 | 223.70 | 225.26 | 225.26 | 175,000 |
| 20 Sept 2022 | 230.46 | 232.29 | 222.15 | 226.24 | 226.24 | 153,200 |
| 19 Sept 2022 | 223.40 | 231.26 | 223.40 | 231.01 | 231.01 | 245,900 |
| 16 Sept 2022 | 221.00 | 227.34 | 217.38 | 226.37 | 226.37 | 591,400 |
| 15 Sept 2022 | 226.33 | 226.77 | 220.65 | 223.11 | 223.11 | 174,100 |
| 14 Sept 2022 | 225.05 | 228.58 | 224.22 | 227.00 | 227.00 | 252,400 |
| 13 Sept 2022 | 221.05 | 229.59 | 221.05 | 225.20 | 225.20 | 313,300 |
| 12 Sept 2022 | 222.52 | 227.67 | 222.52 | 225.63 | 225.63 | 192,200 |
| 09 Sept 2022 | 216.33 | 221.88 | 216.12 | 221.41 | 221.41 | 154,000 |
| 08 Sept 2022 | 210.92 | 216.58 | 210.92 | 215.68 | 215.68 | 111,700 |
| 07 Sept 2022 | 207.02 | 213.38 | 207.02 | 213.00 | 213.00 | 126,700 |
| 06 Sept 2022 | 207.38 | 209.18 | 204.37 | 207.85 | 207.85 | 125,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
