3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.196 | 106 |
| 2022-10-11 | 1.375 | 1.375 | 1.350 | 1.350 | 1.214 | 21,116 |
| 2022-10-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.277 | 163 |
| 2022-10-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.277 | 3,628 |
| 2022-10-06 | 1.425 | 1.425 | 1.420 | 1.420 | 1.277 | 8,940 |
| 2022-10-05 | 1.420 | 1.430 | 1.420 | 1.430 | 1.286 | 932 |
| 2022-10-04 | 1.425 | 1.425 | 1.425 | 1.425 | 1.282 | 3,000 |
| 2022-10-03 | 1.470 | 1.470 | 1.440 | 1.440 | 1.295 | 249 |
| 2022-09-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.259 | 3,000 |
| 2022-09-29 | 1.315 | 1.315 | 1.310 | 1.310 | 1.178 | 6,000 |
| 2022-09-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.178 | 0 |
| 2022-09-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.178 | 0 |
| 2022-09-26 | 1.325 | 1.325 | 1.310 | 1.310 | 1.178 | 714 |
| 2022-09-23 | 1.250 | 1.290 | 1.250 | 1.290 | 1.160 | 756 |
| 2022-09-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2022-09-20 | 1.235 | 1.240 | 1.210 | 1.210 | 1.088 | 16,617 |
| 2022-09-19 | 1.210 | 1.210 | 1.190 | 1.190 | 1.070 | 4,195 |
| 2022-09-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2022-09-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2022-09-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2022-09-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 500 |
| 2022-09-12 | 1.245 | 1.245 | 1.220 | 1.220 | 1.097 | 6,260 |
| 2022-09-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 0 |
| 2022-09-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 8,898 |
| 2022-09-07 | 1.250 | 1.250 | 1.200 | 1.200 | 1.079 | 539 |
| 2022-09-06 | 1.215 | 1.215 | 1.215 | 1.215 | 1.093 | 5 |
| 2022-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-09-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 181 |
| 2022-09-01 | 1.285 | 1.285 | 1.250 | 1.250 | 1.124 | 44,762 |
| 2022-08-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-08-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-08-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 7 |
| 2022-08-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 5,375 |
| 2022-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 4 |
| 2022-08-24 | 1.260 | 1.260 | 1.250 | 1.250 | 1.124 | 5,992 |
| 2022-08-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-08-22 | 1.330 | 1.330 | 1.250 | 1.250 | 1.124 | 4,896 |
| 2022-08-19 | 1.325 | 1.325 | 1.325 | 1.325 | 1.192 | 253 |
| 2022-08-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.160 | 0 |
| 2022-08-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.160 | 0 |
| 2022-08-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.160 | 0 |
| 2022-08-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.160 | 0 |
| 2022-08-12 | 1.330 | 1.330 | 1.290 | 1.290 | 1.160 | 7,841 |
| 2022-08-11 | 1.370 | 1.370 | 1.320 | 1.320 | 1.187 | 2,769 |
| 2022-08-10 | 1.375 | 1.375 | 1.375 | 1.375 | 1.237 | 0 |
| 2022-08-09 | 1.375 | 1.375 | 1.375 | 1.375 | 1.237 | 0 |
| 2022-08-08 | 1.375 | 1.375 | 1.375 | 1.375 | 1.237 | 19 |
| 2022-08-05 | 1.330 | 1.385 | 1.330 | 1.385 | 1.246 | 1,338 |
| 2022-08-04 | 1.335 | 1.335 | 1.335 | 1.335 | 1.201 | 119 |
| 2022-08-03 | 1.295 | 1.295 | 1.295 | 1.295 | 1.165 | 7 |
| 2022-08-02 | 1.250 | 1.255 | 1.250 | 1.255 | 1.129 | 22 |
| 2022-08-01 | 1.250 | 1.255 | 1.250 | 1.255 | 1.129 | 15 |
| 2022-07-29 | 1.230 | 1.245 | 1.230 | 1.245 | 1.120 | 16 |
| 2022-07-28 | 1.225 | 1.230 | 1.225 | 1.230 | 1.106 | 3 |
| 2022-07-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.133 | 0 |
| 2022-07-26 | 1.245 | 1.260 | 1.245 | 1.260 | 1.133 | 7 |
| 2022-07-25 | 1.235 | 1.250 | 1.235 | 1.250 | 1.124 | 7 |
| 2022-07-22 | 1.225 | 1.240 | 1.225 | 1.240 | 1.115 | 7 |
| 2022-07-21 | 1.225 | 1.230 | 1.225 | 1.230 | 1.106 | 4 |
| 2022-07-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.097 | 215 |
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.