Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.024	0.024	0.024	0.024	0.024	222,310
2024-03-14	0.025	0.025	0.024	0.024	0.024	185,418
2024-03-13	0.027	0.027	0.025	0.025	0.025	56,620
2024-03-12	0.025	0.027	0.025	0.027	0.027	55,681
2024-03-11	0.026	0.027	0.024	0.024	0.024	950,472
2024-03-08	0.020	0.028	0.020	0.026	0.026	2,725,643
2024-03-07	0.017	0.017	0.017	0.017	0.017	205,700
2024-03-06	0.017	0.017	0.017	0.017	0.017	222,260
2024-03-05	0.017	0.017	0.017	0.017	0.017	73,529
2024-03-04	0.016	0.017	0.016	0.017	0.017	60,117
2024-03-01	0.017	0.017	0.016	0.016	0.016	201,588
2024-02-29	0.015	0.015	0.015	0.015	0.015	125,242
2024-02-28	0.015	0.016	0.015	0.015	0.015	106,000
2024-02-27	0.016	0.017	0.015	0.017	0.017	95,155
2024-02-26	0.015	0.015	0.015	0.015	0.015	198,357
2024-02-23	0.013	0.013	0.013	0.013	0.013	10,000
2024-02-22	0.013	0.013	0.013	0.013	0.013	0
2024-02-21	0.013	0.013	0.013	0.013	0.013	0
2024-02-20	0.013	0.013	0.013	0.013	0.013	0
2024-02-19	0.013	0.013	0.013	0.013	0.013	1,348
2024-02-16	0.013	0.013	0.013	0.013	0.013	104,273
2024-02-15	0.013	0.013	0.013	0.013	0.013	47,600
2024-02-14	0.013	0.013	0.013	0.013	0.013	0
2024-02-13	0.014	0.014	0.013	0.013	0.013	166,112
2024-02-12	0.014	0.014	0.014	0.014	0.014	73,834
2024-02-09	0.013	0.013	0.013	0.013	0.013	0
2024-02-08	0.013	0.013	0.013	0.013	0.013	0
2024-02-07	0.013	0.013	0.013	0.013	0.013	96,900
2024-02-06	0.014	0.014	0.014	0.014	0.014	77,513
2024-02-05	0.013	0.013	0.013	0.013	0.013	15,000
2024-02-02	0.014	0.014	0.014	0.014	0.014	0
2024-02-01	0.015	0.015	0.014	0.014	0.014	704,635
2024-01-31	0.015	0.015	0.015	0.015	0.015	0
2024-01-30	0.015	0.015	0.015	0.015	0.015	0
2024-01-29	0.015	0.015	0.015	0.015	0.015	6,178
2024-01-25	0.015	0.015	0.015	0.015	0.015	0
2024-01-24	0.015	0.015	0.015	0.015	0.015	90,468
2024-01-23	0.016	0.016	0.015	0.015	0.015	600,000
2024-01-22	0.016	0.016	0.016	0.016	0.016	510,000
2024-01-19	0.016	0.016	0.016	0.016	0.016	1,569
2024-01-18	0.016	0.016	0.016	0.016	0.016	0
2024-01-17	0.016	0.016	0.016	0.016	0.016	298
2024-01-16	0.016	0.016	0.016	0.016	0.016	0
2024-01-15	0.018	0.018	0.016	0.016	0.016	814,814
2024-01-12	0.019	0.019	0.019	0.019	0.019	429,476
2024-01-11	0.019	0.019	0.019	0.019	0.019	0
2024-01-10	0.019	0.019	0.019	0.019	0.019	61,829
2024-01-09	0.019	0.020	0.019	0.020	0.020	16,521
2024-01-08	0.018	0.018	0.018	0.018	0.018	0
2024-01-05	0.018	0.018	0.018	0.018	0.018	0
2024-01-04	0.018	0.018	0.018	0.018	0.018	0
2024-01-03	0.018	0.018	0.018	0.018	0.018	0
2024-01-02	0.018	0.018	0.018	0.018	0.018	0
2023-12-29	0.018	0.018	0.018	0.018	0.018	243,595
2023-12-28	0.018	0.018	0.018	0.018	0.018	1,150
2023-12-27	0.018	0.018	0.018	0.018	0.018	222,837
2023-12-22	0.018	0.018	0.018	0.018	0.018	0
2023-12-21	0.018	0.018	0.018	0.018	0.018	0
2023-12-20	0.018	0.018	0.018	0.018	0.018	78,000
2023-12-19	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 12 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.