3P Learning Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.250	1.250	1.250	1.250	1.124	0
2023-04-03	1.250	1.250	1.250	1.250	1.124	0
2023-03-31	1.250	1.250	1.250	1.250	1.124	0
2023-03-30	1.250	1.250	1.250	1.250	1.124	0
2023-03-29	1.250	1.250	1.250	1.250	1.124	0
2023-03-28	1.200	1.250	1.200	1.250	1.124	41,405
2023-03-27	1.210	1.210	1.210	1.210	1.088	52
2023-03-24	1.200	1.200	1.200	1.200	1.079	65,570
2023-03-23	1.200	1.200	1.200	1.200	1.079	152,288
2023-03-22	1.245	1.245	1.230	1.230	1.106	3,539
2023-03-21	1.250	1.250	1.250	1.250	1.124	21,480
2023-03-20	1.200	1.200	1.200	1.200	1.079	10,000
2023-03-17	1.200	1.200	1.200	1.200	1.079	0
2023-03-16	1.200	1.200	1.200	1.200	1.079	0
2023-03-15	1.200	1.200	1.200	1.200	1.079	26,287
2023-03-14	1.190	1.190	1.190	1.190	1.070	0
2023-03-13	1.200	1.200	1.190	1.190	1.070	79,828
2023-03-10	1.175	1.180	1.175	1.180	1.061	17,040
2023-03-09	1.270	1.270	1.270	1.270	1.142	0
2023-03-08	1.270	1.270	1.270	1.270	1.142	0
2023-03-07	1.270	1.270	1.270	1.270	1.142	0
2023-03-06	1.270	1.270	1.265	1.270	1.142	30,693
2023-03-03	1.270	1.270	1.270	1.270	1.142	929
2023-03-02	1.300	1.300	1.200	1.215	1.093	28,337
2023-03-01	1.300	1.300	1.300	1.300	1.169	115
2023-02-28	1.300	1.300	1.300	1.300	1.169	388
2023-02-27	1.200	1.300	1.200	1.300	1.169	105,986
2023-02-24	1.260	1.260	1.260	1.260	1.133	0
2023-02-23	1.260	1.260	1.260	1.260	1.133	73
2023-02-22	1.260	1.260	1.260	1.260	1.133	0
2023-02-21	1.260	1.260	1.260	1.260	1.133	0
2023-02-20	1.260	1.260	1.260	1.260	1.133	0
2023-02-17	1.260	1.260	1.260	1.260	1.133	0
2023-02-16	1.260	1.260	1.260	1.260	1.133	0
2023-02-15	1.260	1.260	1.260	1.260	1.133	0
2023-02-14	1.260	1.260	1.260	1.260	1.133	0
2023-02-13	1.260	1.260	1.260	1.260	1.133	0
2023-02-10	1.260	1.260	1.260	1.260	1.133	0
2023-02-09	1.260	1.260	1.260	1.260	1.133	0
2023-02-08	1.260	1.260	1.260	1.260	1.133	0
2023-02-07	1.260	1.260	1.260	1.260	1.133	0
2023-02-06	1.260	1.270	1.260	1.260	1.133	2,613
2023-02-03	1.260	1.260	1.260	1.260	1.133	946
2023-02-02	1.300	1.300	1.263	1.270	1.142	11,633
2023-02-01	1.270	1.300	1.270	1.300	1.169	1,270
2023-01-31	1.280	1.280	1.270	1.270	1.142	271
2023-01-30	1.270	1.270	1.270	1.270	1.142	5,782
2023-01-27	1.270	1.270	1.270	1.270	1.142	224
2023-01-25	1.295	1.295	1.295	1.295	1.165	2
2023-01-24	1.295	1.295	1.295	1.295	1.165	1
2023-01-23	1.300	1.300	1.300	1.300	1.169	4
2023-01-20	1.300	1.300	1.300	1.300	1.169	0
2023-01-19	1.300	1.300	1.300	1.300	1.169	1
2023-01-18	1.300	1.300	1.300	1.300	1.169	122,889
2023-01-17	1.300	1.300	1.300	1.300	1.169	555
2023-01-16	1.260	1.260	1.260	1.260	1.133	0
2023-01-13	1.260	1.260	1.260	1.260	1.133	0
2023-01-12	1.260	1.260	1.260	1.260	1.133	0
2023-01-11	1.260	1.260	1.260	1.260	1.133	14
2023-01-10	1.260	1.260	1.260	1.260	1.133	0

← NewerPage 16 of 22 · 1,271 trading daysOlder →

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.