Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,762.57
-303.46(-1.04%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

197.73

+7.08

(+3.71%)

At close: 04:00PM EDT

197.73

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	190.66	197.75	189.14	197.73	197.73	271,800
26 May 2022	189.20	192.52	188.95	190.65	190.65	167,400
25 May 2022	190.49	193.50	188.30	189.83	189.83	248,300
24 May 2022	188.39	192.47	188.00	190.00	190.00	226,400
23 May 2022	196.12	196.58	186.92	192.00	192.00	219,300
20 May 2022	187.73	194.91	186.94	194.01	194.01	503,600
19 May 2022	176.98	189.16	176.47	187.00	187.00	629,200
18 May 2022	181.27	191.46	174.04	178.21	178.21	492,100
17 May 2022	182.15	186.51	178.85	184.00	184.00	622,500
16 May 2022	164.89	167.24	163.77	166.30	166.30	282,600
13 May 2022	163.68	167.39	161.88	165.75	165.75	322,900
12 May 2022	157.76	163.87	156.93	162.41	162.41	348,500
11 May 2022	158.31	162.78	157.04	158.66	158.66	307,700
10 May 2022	162.03	162.13	157.06	159.51	159.51	338,200
09 May 2022	160.72	162.50	158.87	160.40	160.40	470,700
06 May 2022	166.22	166.75	161.73	163.25	163.25	358,800
05 May 2022	168.73	168.73	163.69	167.50	167.50	424,500
04 May 2022	162.70	170.16	160.90	170.02	170.02	638,600
03 May 2022	157.74	163.20	155.99	162.59	162.59	388,300
02 May 2022	158.83	161.14	155.35	158.39	158.39	293,700
29 Apr 2022	160.99	161.92	157.74	158.54	158.54	313,200
28 Apr 2022	149.66	165.01	149.66	162.12	162.12	672,300
27 Apr 2022	153.54	156.48	148.93	149.35	149.35	467,500
26 Apr 2022	158.05	158.05	151.41	153.01	153.01	326,200
25 Apr 2022	156.52	159.08	153.65	158.83	158.83	251,200
22 Apr 2022	162.33	162.33	156.73	156.91	156.91	446,800
21 Apr 2022	161.95	162.99	159.23	162.06	162.06	213,200
20 Apr 2022	161.85	162.98	160.89	161.65	161.65	288,000
19 Apr 2022	160.67	163.21	160.20	161.82	161.82	340,700
18 Apr 2022	161.85	163.01	160.48	161.04	161.04	213,300
14 Apr 2022	163.24	163.24	161.60	161.95	161.95	223,200
13 Apr 2022	163.98	165.56	162.96	163.50	163.50	238,400
12 Apr 2022	163.34	165.81	162.82	163.55	163.55	236,800
11 Apr 2022	164.87	164.87	158.72	163.13	163.13	442,400
08 Apr 2022	167.05	167.97	163.72	165.00	165.00	219,600
07 Apr 2022	166.63	168.44	164.00	167.80	167.80	204,700
06 Apr 2022	165.04	168.46	161.61	167.55	167.55	582,600
05 Apr 2022	168.23	168.89	165.63	166.29	166.29	390,800
04 Apr 2022	167.06	168.29	165.88	167.72	167.72	486,300
01 Apr 2022	164.63	167.96	164.63	166.96	166.96	757,400
31 Mar 2022	164.04	166.26	163.53	165.37	165.37	458,700
30 Mar 2022	162.49	164.54	161.51	163.79	163.79	398,700
29 Mar 2022	160.42	163.87	159.07	163.23	163.23	508,300
28 Mar 2022	157.73	159.50	157.45	159.25	159.25	313,100
25 Mar 2022	153.91	158.31	151.12	157.85	157.85	1,077,800
24 Mar 2022	150.73	155.00	147.61	153.32	153.32	637,800
23 Mar 2022	147.49	149.93	145.82	149.54	149.54	281,900
22 Mar 2022	145.61	147.75	143.65	147.34	147.34	439,200
21 Mar 2022	145.08	150.45	143.56	144.95	144.95	310,400
18 Mar 2022	140.01	146.34	140.01	146.14	146.14	1,816,200
17 Mar 2022	141.67	141.69	137.21	139.88	139.88	435,600
16 Mar 2022	143.41	145.17	136.75	139.47	139.47	579,400
15 Mar 2022	138.26	138.43	135.48	136.79	136.79	605,700
14 Mar 2022	139.35	139.52	135.89	137.33	137.33	624,600
11 Mar 2022	140.88	141.20	137.89	139.48	139.48	406,800
10 Mar 2022	144.59	146.72	140.45	140.45	140.45	512,000
09 Mar 2022	145.36	146.51	144.23	145.92	145.92	547,900
08 Mar 2022	144.06	145.37	142.54	143.09	143.09	332,600
07 Mar 2022	150.76	150.94	144.22	144.85	144.85	352,800
04 Mar 2022	147.66	150.38	147.23	150.13	150.13	230,600
03 Mar 2022	147.93	150.89	147.70	148.59	148.59	247,100
02 Mar 2022	147.29	148.32	144.50	146.75	146.75	458,500
01 Mar 2022	152.22	154.43	146.46	147.52	147.52	380,500
28 Feb 2022	147.89	153.58	147.89	152.41	152.41	344,800
25 Feb 2022	144.90	148.56	142.04	148.56	148.56	213,000
24 Feb 2022	141.95	144.09	139.98	143.46	143.46	344,400
23 Feb 2022	145.31	145.81	143.05	143.54	143.54	522,500
22 Feb 2022	141.87	144.59	141.31	144.03	144.03	450,100
18 Feb 2022	140.58	143.68	140.58	142.86	142.86	278,900
17 Feb 2022	140.93	142.42	139.48	141.03	141.03	195,200
16 Feb 2022	142.25	142.81	139.77	140.61	140.61	427,900
15 Feb 2022	142.37	142.46	140.40	142.17	142.17	224,400
14 Feb 2022	139.69	142.29	138.70	141.74	141.74	324,400
11 Feb 2022	140.76	143.20	139.14	139.96	139.96	241,100
10 Feb 2022	141.75	145.01	140.03	140.49	140.49	352,500
09 Feb 2022	140.38	144.35	140.38	143.72	143.72	292,100
08 Feb 2022	142.22	144.26	138.79	139.25	139.25	588,600
07 Feb 2022	144.83	146.48	142.75	143.09	143.09	243,500
04 Feb 2022	144.67	149.68	144.32	144.83	144.83	278,300
03 Feb 2022	149.35	149.35	143.43	144.09	144.09	306,700
02 Feb 2022	150.96	152.31	149.24	150.81	150.81	188,900
01 Feb 2022	150.23	151.56	148.24	150.71	150.71	208,700
31 Jan 2022	142.34	150.82	142.34	150.16	150.16	357,700
28 Jan 2022	147.11	147.11	139.23	142.35	142.35	459,900
27 Jan 2022	148.97	149.14	144.54	145.75	145.75	485,700
26 Jan 2022	144.75	146.29	142.45	144.71	144.71	392,200
25 Jan 2022	144.20	145.77	140.45	143.28	143.28	602,800
24 Jan 2022	142.05	145.98	140.57	145.52	145.52	385,800
21 Jan 2022	146.95	147.68	142.37	143.20	143.20	605,500
20 Jan 2022	150.59	151.67	147.92	148.19	148.19	331,500
19 Jan 2022	151.30	154.21	149.00	149.92	149.92	315,600
18 Jan 2022	154.67	154.94	150.29	151.40	151.40	204,300
14 Jan 2022	150.50	156.66	150.50	155.92	155.92	546,600
13 Jan 2022	150.30	152.34	148.88	150.71	150.71	252,500
12 Jan 2022	146.83	150.94	146.83	150.36	150.36	400,500
11 Jan 2022	147.00	147.92	143.95	146.03	146.03	454,300
10 Jan 2022	146.32	148.63	143.86	147.32	147.32	644,700
07 Jan 2022	148.49	150.77	145.58	147.44	147.44	271,600
06 Jan 2022	147.91	151.29	147.91	148.95	148.95	243,000
05 Jan 2022	153.10	154.09	149.90	150.17	150.17	394,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,762.57-303.46(-1.04%)

CMC Crypto 200625.79-3.71(-0.59%)

Aspen Technology, Inc. (AZPN)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,762.57
-303.46(-1.04%)

CMC Crypto 200
625.79
-3.71(-0.59%)