3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.685	1.685	1.610	1.610	1.448	670
2022-01-24	1.625	1.675	1.625	1.675	1.507	221,802
2022-01-21	1.620	1.650	1.610	1.610	1.448	164,935
2022-01-20	1.720	1.745	1.720	1.720	1.547	5,342
2022-01-19	1.700	1.700	1.615	1.700	1.529	38,107
2022-01-18	1.700	1.730	1.630	1.700	1.529	29,888
2022-01-17	1.635	1.635	1.635	1.635	1.471	295
2022-01-14	1.695	1.695	1.630	1.630	1.466	29,349
2022-01-13	1.580	1.695	1.580	1.695	1.525	2,460
2022-01-12	1.645	1.645	1.645	1.645	1.480	0
2022-01-11	1.650	1.660	1.645	1.645	1.480	6,547
2022-01-10	1.765	1.780	1.700	1.700	1.529	14,430
2022-01-07	1.750	1.750	1.750	1.750	1.574	1,000
2022-01-06	1.750	1.750	1.750	1.750	1.574	10,907
2022-01-05	1.850	1.850	1.750	1.750	1.574	79,890
2022-01-04	1.800	1.850	1.755	1.845	1.660	9,468
2021-12-31	1.690	1.750	1.685	1.750	1.574	103,466
2021-12-30	1.635	1.690	1.630	1.690	1.520	93,093
2021-12-29	1.605	1.645	1.600	1.610	1.448	102,167
2021-12-24	1.620	1.630	1.605	1.605	1.444	15,558
2021-12-23	1.685	1.685	1.585	1.620	1.457	27,796
2021-12-22	1.585	1.695	1.585	1.685	1.516	45,370
2021-12-21	1.620	1.630	1.610	1.630	1.466	105,037
2021-12-20	1.630	1.630	1.615	1.620	1.457	69,519
2021-12-17	1.610	1.630	1.600	1.630	1.466	151,402
2021-12-16	1.515	1.605	1.515	1.605	1.444	13,317
2021-12-15	1.500	1.500	1.500	1.500	1.349	0
2021-12-14	1.485	1.505	1.485	1.500	1.349	129,371
2021-12-13	1.455	1.460	1.455	1.455	1.309	185,003
2021-12-10	1.450	1.450	1.440	1.440	1.295	31,806
2021-12-09	1.430	1.495	1.430	1.430	1.286	47,740
2021-12-08	1.450	1.450	1.450	1.450	1.304	797
2021-12-07	1.455	1.455	1.455	1.455	1.309	11,299
2021-12-06	1.448	1.455	1.443	1.443	1.298	1,175
2021-12-03	1.490	1.490	1.425	1.425	1.282	42,272
2021-12-02	1.455	1.455	1.455	1.455	1.309	465
2021-12-01	1.455	1.515	1.455	1.510	1.358	120,256
2021-11-30	1.420	1.490	1.420	1.490	1.340	52,512
2021-11-29	1.460	1.460	1.460	1.460	1.313	623
2021-11-26	1.450	1.490	1.450	1.470	1.322	19,004
2021-11-25	1.455	1.455	1.455	1.455	1.309	22,828
2021-11-24	1.455	1.485	1.455	1.455	1.309	10,558
2021-11-23	1.455	1.470	1.455	1.455	1.309	4,919
2021-11-22	1.435	1.435	1.435	1.435	1.291	9,000
2021-11-19	1.495	1.500	1.490	1.500	1.349	29,908
2021-11-18	1.495	1.500	1.455	1.490	1.340	24,190
2021-11-17	1.490	1.490	1.490	1.490	1.340	7,894
2021-11-16	1.470	1.470	1.470	1.470	1.322	0
2021-11-15	1.470	1.470	1.470	1.470	1.322	0
2021-11-12	1.475	1.480	1.470	1.470	1.322	76,470
2021-11-11	1.490	1.490	1.485	1.485	1.336	33,294
2021-11-10	1.460	1.485	1.460	1.485	1.336	73,472
2021-11-09	1.445	1.450	1.445	1.450	1.304	21,573
2021-11-08	1.420	1.420	1.420	1.420	1.277	10,000
2021-11-05	1.410	1.455	1.410	1.415	1.273	55,698
2021-11-04	1.460	1.460	1.385	1.400	1.259	46,848
2021-11-03	1.495	1.495	1.495	1.495	1.345	0
2021-11-02	1.455	1.495	1.455	1.495	1.345	30,000
2021-11-01	1.420	1.500	1.420	1.495	1.345	47,448
2021-10-29	1.380	1.440	1.350	1.400	1.259	83,146

← NewerPage 21 of 22 · 1,265 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.