Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.015	0.015	0.015	0.015	0.015	764,800
2024-06-12	0.015	0.015	0.015	0.015	0.015	0
2024-06-11	0.015	0.015	0.015	0.015	0.015	459,500
2024-06-07	0.015	0.015	0.015	0.015	0.015	270,483
2024-06-06	0.015	0.015	0.015	0.015	0.015	200,000
2024-06-05	0.015	0.015	0.015	0.015	0.015	123,196
2024-06-04	0.015	0.015	0.013	0.013	0.013	100,000
2024-06-03	0.015	0.015	0.015	0.015	0.015	19,173
2024-05-31	0.016	0.017	0.016	0.017	0.017	231,987
2024-05-30	0.015	0.015	0.015	0.015	0.015	0
2024-05-29	0.015	0.015	0.015	0.015	0.015	110,000
2024-05-28	0.017	0.017	0.015	0.015	0.015	938,847
2024-05-27	0.016	0.016	0.016	0.016	0.016	11,728
2024-05-24	0.017	0.017	0.016	0.016	0.016	463,208
2024-05-23	0.016	0.016	0.016	0.016	0.016	0
2024-05-22	0.016	0.016	0.016	0.016	0.016	3,612
2024-05-21	0.016	0.016	0.016	0.016	0.016	0
2024-05-20	0.016	0.016	0.016	0.016	0.016	20,000
2024-05-17	0.017	0.017	0.016	0.016	0.016	69,433
2024-05-16	0.017	0.017	0.017	0.017	0.017	286,146
2024-05-15	0.017	0.017	0.017	0.017	0.017	35,000
2024-05-14	0.017	0.017	0.017	0.017	0.017	0
2024-05-13	0.017	0.017	0.017	0.017	0.017	85
2024-05-10	0.017	0.017	0.017	0.017	0.017	11,250
2024-05-09	0.017	0.017	0.017	0.017	0.017	0
2024-05-08	0.019	0.019	0.017	0.017	0.017	261,859
2024-05-07	0.019	0.019	0.019	0.019	0.019	21,923
2024-05-06	0.021	0.021	0.021	0.021	0.021	0
2024-05-03	0.021	0.021	0.021	0.021	0.021	0
2024-05-02	0.021	0.021	0.021	0.021	0.021	0
2024-05-01	0.020	0.021	0.020	0.021	0.021	62,287
2024-04-30	0.019	0.020	0.019	0.020	0.020	630,221
2024-04-29	0.017	0.017	0.017	0.017	0.017	54,160
2024-04-26	0.017	0.017	0.017	0.017	0.017	0
2024-04-24	0.017	0.017	0.017	0.017	0.017	0
2024-04-23	0.017	0.017	0.017	0.017	0.017	0
2024-04-22	0.017	0.017	0.017	0.017	0.017	0
2024-04-19	0.017	0.017	0.017	0.017	0.017	0
2024-04-18	0.018	0.018	0.017	0.017	0.017	537,699
2024-04-17	0.017	0.017	0.017	0.017	0.017	12,255
2024-04-16	0.017	0.017	0.017	0.017	0.017	3,950
2024-04-15	0.017	0.017	0.017	0.017	0.017	3,600
2024-04-12	0.016	0.016	0.016	0.016	0.016	0
2024-04-11	0.016	0.016	0.016	0.016	0.016	0
2024-04-10	0.016	0.016	0.016	0.016	0.016	3,076
2024-04-09	0.016	0.016	0.016	0.016	0.016	0
2024-04-08	0.017	0.018	0.016	0.016	0.016	245,428
2024-04-05	0.017	0.017	0.017	0.017	0.017	200,000
2024-04-04	0.021	0.021	0.021	0.021	0.021	20,200
2024-04-03	0.018	0.021	0.018	0.021	0.021	97,264
2024-04-02	0.017	0.018	0.017	0.018	0.018	123,508
2024-03-28	0.017	0.017	0.017	0.017	0.017	58
2024-03-27	0.015	0.017	0.015	0.017	0.017	227,530
2024-03-26	0.017	0.017	0.015	0.015	0.015	823,524
2024-03-25	0.021	0.021	0.017	0.017	0.017	830,843
2024-03-22	0.021	0.021	0.020	0.021	0.021	278,233
2024-03-21	0.020	0.020	0.020	0.020	0.020	0
2024-03-20	0.020	0.020	0.020	0.020	0.020	0
2024-03-19	0.022	0.022	0.020	0.020	0.020	59,311
2024-03-18	0.024	0.024	0.024	0.024	0.024	270,601

← NewerPage 11 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.