3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.950 | 0.950 | 0.860 | 0.945 | 0.850 | 2,318 |
| 2024-09-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-09-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-09-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-09-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-26 | 0.905 | 0.950 | 0.905 | 0.950 | 0.855 | 1,704 |
| 2024-08-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-08-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 1 |
| 2024-08-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 1,200 |
| 2024-08-20 | 0.995 | 1.030 | 0.970 | 0.970 | 0.873 | 4,626 |
| 2024-08-19 | 1.050 | 1.050 | 1.000 | 1.000 | 0.900 | 10,459 |
| 2024-08-16 | 1.085 | 1.085 | 1.045 | 1.050 | 0.945 | 34,454 |
| 2024-08-15 | 1.075 | 1.080 | 1.075 | 1.080 | 0.972 | 15,452 |
| 2024-08-14 | 1.065 | 1.080 | 1.065 | 1.075 | 0.967 | 6,178 |
| 2024-08-13 | 1.100 | 1.100 | 1.055 | 1.100 | 0.990 | 5,760 |
| 2024-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 0.945 | 0 |
| 2024-08-09 | 1.105 | 1.105 | 1.050 | 1.050 | 0.945 | 3,501 |
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 1,016 |
| 2024-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-07-31 | 1.095 | 1.100 | 1.095 | 1.100 | 0.990 | 460 |
| 2024-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-07-29 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 909 |
| 2024-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 1,760 |
| 2024-07-24 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 909 |
| 2024-07-23 | 1.080 | 1.080 | 1.080 | 1.080 | 0.972 | 0 |
| 2024-07-22 | 1.080 | 1.080 | 1.080 | 1.080 | 0.972 | 15,224 |
| 2024-07-19 | 1.095 | 1.095 | 1.095 | 1.095 | 0.985 | 904 |
| 2024-07-18 | 1.035 | 1.035 | 1.035 | 1.035 | 0.931 | 0 |
| 2024-07-17 | 1.035 | 1.035 | 1.035 | 1.035 | 0.931 | 5,914 |
| 2024-07-16 | 1.068 | 1.068 | 1.068 | 1.068 | 0.960 | 0 |
| 2024-07-15 | 1.068 | 1.068 | 1.068 | 1.068 | 0.960 | 86 |
| 2024-07-12 | 1.050 | 1.100 | 1.035 | 1.100 | 0.990 | 7,790 |
| 2024-07-11 | 1.050 | 1.100 | 1.050 | 1.100 | 0.990 | 24,460 |
| 2024-07-10 | 1.005 | 1.005 | 1.005 | 1.005 | 0.904 | 0 |
| 2024-07-09 | 1.005 | 1.005 | 1.005 | 1.005 | 0.904 | 0 |
| 2024-07-08 | 1.035 | 1.035 | 1.005 | 1.005 | 0.904 | 4,100 |
| 2024-07-05 | 1.040 | 1.040 | 1.040 | 1.040 | 0.936 | 134,708 |
| 2024-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 0 |
| 2024-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 0 |
| 2024-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 525 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 0 |
| 2024-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 0 |
| 2024-06-27 | 0.995 | 1.000 | 0.995 | 1.000 | 0.900 | 9,739 |
| 2024-06-26 | 1.005 | 1.005 | 0.995 | 1.000 | 0.900 | 95,630 |
| 2024-06-25 | 1.080 | 1.100 | 1.040 | 1.040 | 0.936 | 19,504 |
| 2024-06-24 | 1.120 | 1.120 | 1.100 | 1.100 | 0.990 | 9,044 |
| 2024-06-21 | 1.165 | 1.165 | 1.115 | 1.115 | 1.003 | 81,525 |
| 2024-06-20 | 1.200 | 1.200 | 1.150 | 1.155 | 1.039 | 14,750 |
| 2024-06-19 | 1.225 | 1.225 | 1.225 | 1.225 | 1.102 | 13,711 |
| 2024-06-18 | 1.225 | 1.225 | 1.225 | 1.225 | 1.102 | 488 |
| 2024-06-17 | 1.230 | 1.230 | 1.225 | 1.225 | 1.102 | 2,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0352 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.