3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1.215 | 1.215 | 1.215 | 1.215 | 1.093 | 0 |
| 2022-07-18 | 1.215 | 1.215 | 1.215 | 1.215 | 1.093 | 0 |
| 2022-07-15 | 1.215 | 1.215 | 1.215 | 1.215 | 1.093 | 55 |
| 2022-07-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2022-07-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 514 |
| 2022-07-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 120 |
| 2022-07-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-07-08 | 1.240 | 1.250 | 1.228 | 1.250 | 1.124 | 40,421 |
| 2022-07-07 | 1.290 | 1.320 | 1.240 | 1.240 | 1.115 | 26,343 |
| 2022-07-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 0 |
| 2022-07-05 | 1.245 | 1.245 | 1.240 | 1.240 | 1.115 | 889 |
| 2022-07-04 | 1.235 | 1.235 | 1.235 | 1.235 | 1.111 | 0 |
| 2022-07-01 | 1.235 | 1.235 | 1.235 | 1.235 | 1.111 | 1 |
| 2022-06-30 | 1.235 | 1.235 | 1.235 | 1.235 | 1.111 | 693 |
| 2022-06-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.106 | 0 |
| 2022-06-28 | 1.240 | 1.240 | 1.230 | 1.230 | 1.106 | 4,877 |
| 2022-06-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 0 |
| 2022-06-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 2,278 |
| 2022-06-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2022-06-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 18,296 |
| 2022-06-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 2,910 |
| 2022-06-20 | 1.305 | 1.305 | 1.250 | 1.250 | 1.124 | 18,880 |
| 2022-06-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.214 | 0 |
| 2022-06-16 | 1.325 | 1.390 | 1.325 | 1.350 | 1.214 | 84,145 |
| 2022-06-15 | 1.370 | 1.370 | 1.325 | 1.325 | 1.192 | 5,784 |
| 2022-06-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.232 | 304 |
| 2022-06-10 | 1.350 | 1.365 | 1.315 | 1.365 | 1.228 | 29,317 |
| 2022-06-09 | 1.365 | 1.365 | 1.365 | 1.365 | 1.228 | 129,649 |
| 2022-06-08 | 1.345 | 1.375 | 1.300 | 1.375 | 1.237 | 31,840 |
| 2022-06-07 | 1.360 | 1.385 | 1.325 | 1.385 | 1.246 | 37,291 |
| 2022-06-06 | 1.385 | 1.400 | 1.375 | 1.390 | 1.250 | 24,484 |
| 2022-06-03 | 1.373 | 1.375 | 1.365 | 1.375 | 1.237 | 1,178 |
| 2022-06-02 | 1.360 | 1.390 | 1.360 | 1.365 | 1.228 | 10,950 |
| 2022-06-01 | 1.350 | 1.395 | 1.350 | 1.360 | 1.223 | 19,964 |
| 2022-05-31 | 1.390 | 1.400 | 1.365 | 1.365 | 1.228 | 14,213 |
| 2022-05-30 | 1.440 | 1.445 | 1.400 | 1.400 | 1.259 | 11,888 |
| 2022-05-27 | 1.415 | 1.440 | 1.415 | 1.440 | 1.295 | 1,301 |
| 2022-05-26 | 1.420 | 1.445 | 1.420 | 1.445 | 1.300 | 25 |
| 2022-05-25 | 1.465 | 1.465 | 1.465 | 1.465 | 1.318 | 0 |
| 2022-05-24 | 1.450 | 1.465 | 1.450 | 1.465 | 1.318 | 6,553 |
| 2022-05-23 | 1.430 | 1.450 | 1.430 | 1.450 | 1.304 | 314 |
| 2022-05-20 | 1.500 | 1.500 | 1.440 | 1.468 | 1.320 | 9,291 |
| 2022-05-19 | 1.520 | 1.520 | 1.510 | 1.510 | 1.358 | 695 |
| 2022-05-18 | 1.460 | 1.510 | 1.460 | 1.510 | 1.358 | 7,530 |
| 2022-05-17 | 1.465 | 1.465 | 1.463 | 1.465 | 1.318 | 4,474 |
| 2022-05-16 | 1.470 | 1.470 | 1.465 | 1.465 | 1.318 | 27,377 |
| 2022-05-13 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 473 |
| 2022-05-12 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 0 |
| 2022-05-11 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 0 |
| 2022-05-10 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 32 |
| 2022-05-09 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 0 |
| 2022-05-06 | 1.545 | 1.545 | 1.545 | 1.545 | 1.390 | 0 |
| 2022-05-05 | 1.530 | 1.545 | 1.530 | 1.545 | 1.390 | 334 |
| 2022-05-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-05-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-05-02 | 1.530 | 1.550 | 1.470 | 1.550 | 1.394 | 533,459 |
| 2022-04-29 | 1.585 | 1.585 | 1.575 | 1.575 | 1.417 | 119 |
| 2022-04-28 | 1.560 | 1.590 | 1.560 | 1.575 | 1.417 | 10,278 |
| 2022-04-27 | 1.635 | 1.635 | 1.530 | 1.530 | 1.376 | 5,507 |
| 2022-04-26 | 1.635 | 1.635 | 1.600 | 1.600 | 1.439 | 16,274 |
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.