3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 1.380 | 1.440 | 1.350 | 1.400 | 1.259 | 83,146 |
| 2021-10-28 | 1.360 | 1.370 | 1.335 | 1.370 | 1.232 | 52,188 |
| 2021-10-27 | 1.345 | 1.360 | 1.345 | 1.360 | 1.223 | 25,000 |
| 2021-10-26 | 1.350 | 1.350 | 1.330 | 1.330 | 1.196 | 28,251 |
| 2021-10-25 | 1.360 | 1.360 | 1.350 | 1.350 | 1.214 | 7,390 |
| 2021-10-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.223 | 0 |
| 2021-10-21 | 1.335 | 1.360 | 1.335 | 1.360 | 1.223 | 82,004 |
| 2021-10-20 | 1.345 | 1.350 | 1.340 | 1.340 | 1.205 | 18,741 |
| 2021-10-19 | 1.290 | 1.345 | 1.270 | 1.345 | 1.210 | 2,779,928 |
| 2021-10-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.160 | 2 |
| 2021-10-15 | 1.255 | 1.260 | 1.255 | 1.255 | 1.129 | 28,623 |
| 2021-10-14 | 1.255 | 1.263 | 1.250 | 1.260 | 1.133 | 246,463 |
← NewerPage 22 of 22 · 1,272 trading days
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.