3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1.575 | 1.605 | 1.575 | 1.605 | 1.444 | 7 |
| 2022-04-21 | 1.575 | 1.600 | 1.565 | 1.595 | 1.435 | 300 |
| 2022-04-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.376 | 1 |
| 2022-04-19 | 1.505 | 1.535 | 1.505 | 1.535 | 1.381 | 7,520 |
| 2022-04-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-04-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-04-12 | 1.553 | 1.560 | 1.515 | 1.550 | 1.394 | 114,532 |
| 2022-04-11 | 1.635 | 1.635 | 1.635 | 1.635 | 1.471 | 0 |
| 2022-04-08 | 1.505 | 1.635 | 1.505 | 1.635 | 1.471 | 44,430 |
| 2022-04-07 | 1.630 | 1.630 | 1.550 | 1.550 | 1.394 | 3,194 |
| 2022-04-06 | 1.660 | 1.660 | 1.510 | 1.630 | 1.466 | 5,646 |
| 2022-04-05 | 1.620 | 1.750 | 1.620 | 1.660 | 1.493 | 76,725 |
| 2022-04-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-04-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 28,128 |
| 2022-03-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.394 | 0 |
| 2022-03-23 | 1.545 | 1.550 | 1.545 | 1.550 | 1.394 | 87,394 |
| 2022-03-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.367 | 0 |
| 2022-03-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.367 | 0 |
| 2022-03-18 | 1.525 | 1.525 | 1.520 | 1.520 | 1.367 | 9,447 |
| 2022-03-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.367 | 30,000 |
| 2022-03-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.385 | 20,000 |
| 2022-03-15 | 1.520 | 1.525 | 1.508 | 1.515 | 1.363 | 81,859 |
| 2022-03-14 | 1.575 | 1.575 | 1.575 | 1.575 | 1.417 | 0 |
| 2022-03-11 | 1.575 | 1.575 | 1.575 | 1.575 | 1.417 | 691 |
| 2022-03-10 | 1.505 | 1.575 | 1.480 | 1.575 | 1.417 | 79,465 |
| 2022-03-09 | 1.505 | 1.505 | 1.505 | 1.505 | 1.354 | 7,000 |
| 2022-03-08 | 1.505 | 1.505 | 1.500 | 1.500 | 1.349 | 44,134 |
| 2022-03-07 | 1.500 | 1.550 | 1.470 | 1.500 | 1.349 | 60,609 |
| 2022-03-04 | 1.510 | 1.545 | 1.500 | 1.545 | 1.390 | 7,630 |
| 2022-03-03 | 1.490 | 1.500 | 1.440 | 1.500 | 1.349 | 85,126 |
| 2022-03-02 | 1.500 | 1.500 | 1.420 | 1.490 | 1.340 | 13,656 |
| 2022-03-01 | 1.575 | 1.575 | 1.575 | 1.575 | 1.417 | 0 |
| 2022-02-28 | 1.575 | 1.575 | 1.575 | 1.575 | 1.417 | 70 |
| 2022-02-25 | 1.575 | 1.575 | 1.565 | 1.575 | 1.417 | 409 |
| 2022-02-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.430 | 361 |
| 2022-02-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.439 | 0 |
| 2022-02-22 | 1.600 | 1.600 | 1.565 | 1.600 | 1.439 | 23,845 |
| 2022-02-21 | 1.600 | 1.700 | 1.600 | 1.675 | 1.507 | 22,131 |
| 2022-02-18 | 1.625 | 1.625 | 1.625 | 1.625 | 1.462 | 0 |
| 2022-02-17 | 1.655 | 1.655 | 1.625 | 1.625 | 1.462 | 42,179 |
| 2022-02-16 | 1.680 | 1.695 | 1.650 | 1.675 | 1.507 | 30,187 |
| 2022-02-15 | 1.655 | 1.675 | 1.635 | 1.650 | 1.484 | 19,974 |
| 2022-02-14 | 1.680 | 1.690 | 1.615 | 1.680 | 1.511 | 26,299 |
| 2022-02-11 | 1.680 | 1.680 | 1.590 | 1.645 | 1.480 | 12,800 |
| 2022-02-10 | 1.695 | 1.700 | 1.695 | 1.700 | 1.529 | 12,000 |
| 2022-02-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.511 | 0 |
| 2022-02-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.511 | 0 |
| 2022-02-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.511 | 1,000 |
| 2022-02-04 | 1.660 | 1.665 | 1.660 | 1.665 | 1.498 | 10,456 |
| 2022-02-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.493 | 228,385 |
| 2022-02-02 | 1.650 | 1.650 | 1.645 | 1.645 | 1.480 | 40,151 |
| 2022-02-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.466 | 1,821 |
| 2022-01-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.466 | 0 |
| 2022-01-28 | 1.650 | 1.650 | 1.610 | 1.630 | 1.466 | 1,831 |
| 2022-01-27 | 1.610 | 1.675 | 1.610 | 1.650 | 1.484 | 155,827 |
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.