Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.014	0.014	0.014	0.014	0.014	10,000
2024-09-04	0.014	0.014	0.014	0.014	0.014	0
2024-09-03	0.014	0.014	0.014	0.014	0.014	8,360
2024-09-02	0.014	0.014	0.014	0.014	0.014	85,152
2024-08-30	0.014	0.014	0.014	0.014	0.014	30,000
2024-08-29	0.015	0.016	0.015	0.016	0.016	432,490
2024-08-28	0.015	0.015	0.015	0.015	0.015	0
2024-08-27	0.015	0.015	0.015	0.015	0.015	0
2024-08-26	0.015	0.015	0.015	0.015	0.015	50,000
2024-08-23	0.016	0.016	0.016	0.016	0.016	0
2024-08-22	0.016	0.016	0.016	0.016	0.016	0
2024-08-21	0.016	0.016	0.016	0.016	0.016	0
2024-08-20	0.016	0.016	0.016	0.016	0.016	0
2024-08-19	0.016	0.016	0.016	0.016	0.016	3,500
2024-08-16	0.015	0.015	0.015	0.015	0.015	6,500
2024-08-15	0.015	0.015	0.015	0.015	0.015	0
2024-08-14	0.016	0.016	0.015	0.015	0.015	33,960
2024-08-13	0.016	0.016	0.016	0.016	0.016	12,000
2024-08-12	0.016	0.016	0.016	0.016	0.016	8,000
2024-08-09	0.016	0.016	0.016	0.016	0.016	600
2024-08-08	0.016	0.016	0.016	0.016	0.016	0
2024-08-07	0.016	0.016	0.016	0.016	0.016	100,000
2024-08-06	0.016	0.016	0.016	0.016	0.016	0
2024-08-05	0.016	0.016	0.016	0.016	0.016	130,000
2024-08-02	0.017	0.017	0.017	0.017	0.017	0
2024-08-01	0.017	0.017	0.017	0.017	0.017	127,658
2024-07-31	0.017	0.017	0.017	0.017	0.017	0
2024-07-30	0.017	0.017	0.017	0.017	0.017	0
2024-07-29	0.017	0.017	0.017	0.017	0.017	0
2024-07-26	0.017	0.017	0.017	0.017	0.017	6,250
2024-07-25	0.017	0.017	0.017	0.017	0.017	0
2024-07-24	0.017	0.017	0.017	0.017	0.017	7,600
2024-07-23	0.017	0.017	0.017	0.017	0.017	100,000
2024-07-22	0.017	0.017	0.017	0.017	0.017	82,901
2024-07-19	0.017	0.017	0.017	0.017	0.017	15,000
2024-07-18	0.017	0.017	0.017	0.017	0.017	1,872
2024-07-17	0.017	0.017	0.017	0.017	0.017	9,000
2024-07-16	0.017	0.017	0.017	0.017	0.017	23,000
2024-07-15	0.019	0.019	0.019	0.019	0.019	0
2024-07-12	0.019	0.019	0.019	0.019	0.019	0
2024-07-11	0.019	0.019	0.019	0.019	0.019	0
2024-07-10	0.019	0.019	0.019	0.019	0.019	0
2024-07-09	0.019	0.019	0.019	0.019	0.019	5,264
2024-07-08	0.019	0.019	0.019	0.019	0.019	0
2024-07-05	0.019	0.020	0.019	0.019	0.019	308,766
2024-07-04	0.018	0.018	0.018	0.018	0.018	55,575
2024-07-03	0.017	0.017	0.017	0.017	0.017	490,718
2024-07-02	0.016	0.016	0.016	0.016	0.016	0
2024-07-01	0.016	0.016	0.016	0.016	0.016	250,278
2024-06-28	0.015	0.015	0.014	0.015	0.015	29,341
2024-06-27	0.014	0.016	0.014	0.016	0.016	390,792
2024-06-26	0.015	0.015	0.015	0.015	0.015	145,744
2024-06-25	0.015	0.015	0.015	0.015	0.015	448,122
2024-06-24	0.016	0.016	0.016	0.016	0.016	487,917
2024-06-21	0.016	0.016	0.016	0.016	0.016	211,249
2024-06-20	0.014	0.014	0.014	0.014	0.014	74,806
2024-06-19	0.016	0.016	0.014	0.014	0.014	216,141
2024-06-18	0.016	0.016	0.016	0.016	0.016	426,456
2024-06-17	0.015	0.015	0.014	0.014	0.014	959,222
2024-06-14	0.014	0.014	0.014	0.014	0.014	100,000

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.