Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.018	0.018	0.018	0.018	0.018	0
2023-12-18	0.021	0.021	0.018	0.018	0.018	234,195
2023-12-15	0.021	0.021	0.021	0.021	0.021	0
2023-12-14	0.020	0.021	0.020	0.021	0.021	132,419
2023-12-13	0.020	0.020	0.020	0.020	0.020	0
2023-12-12	0.020	0.020	0.020	0.020	0.020	235,000
2023-12-11	0.020	0.021	0.019	0.021	0.021	758,934
2023-12-08	0.020	0.020	0.020	0.020	0.020	0
2023-12-07	0.020	0.022	0.020	0.020	0.020	276,527
2023-12-06	0.018	0.020	0.018	0.020	0.020	50,001
2023-12-05	0.015	0.015	0.015	0.015	0.015	0
2023-12-04	0.015	0.015	0.015	0.015	0.015	0
2023-12-01	0.015	0.015	0.015	0.015	0.015	30,000
2023-11-30	0.015	0.015	0.015	0.015	0.015	66,750
2023-11-29	0.015	0.015	0.015	0.015	0.015	0
2023-11-28	0.015	0.015	0.015	0.015	0.015	55,729
2023-11-27	0.015	0.015	0.015	0.015	0.015	6,500
2023-11-24	0.015	0.015	0.015	0.015	0.015	20,000
2023-11-23	0.015	0.015	0.015	0.015	0.015	0
2023-11-22	0.015	0.015	0.015	0.015	0.015	0
2023-11-21	0.015	0.015	0.015	0.015	0.015	0
2023-11-20	0.015	0.015	0.015	0.015	0.015	3,921
2023-11-17	0.015	0.015	0.015	0.015	0.015	88,090
2023-11-16	0.015	0.015	0.015	0.015	0.015	0
2023-11-15	0.015	0.015	0.015	0.015	0.015	0
2023-11-14	0.015	0.015	0.015	0.015	0.015	92,500
2023-11-13	0.015	0.015	0.015	0.015	0.015	0
2023-11-10	0.015	0.015	0.015	0.015	0.015	0
2023-11-09	0.015	0.015	0.015	0.015	0.015	0
2023-11-08	0.015	0.015	0.015	0.015	0.015	0
2023-11-07	0.015	0.015	0.015	0.015	0.015	4,400
2023-11-06	0.015	0.015	0.015	0.015	0.015	0
2023-11-03	0.015	0.015	0.015	0.015	0.015	50,000
2023-11-02	0.015	0.015	0.015	0.015	0.015	0
2023-11-01	0.015	0.015	0.015	0.015	0.015	0
2023-10-31	0.015	0.015	0.015	0.015	0.015	0
2023-10-30	0.015	0.015	0.015	0.015	0.015	0
2023-10-27	0.015	0.015	0.015	0.015	0.015	0
2023-10-26	0.015	0.015	0.015	0.015	0.015	0
2023-10-25	0.016	0.016	0.014	0.015	0.015	902,431
2023-10-24	0.016	0.016	0.016	0.016	0.016	0
2023-10-23	0.016	0.016	0.016	0.016	0.016	0
2023-10-20	0.016	0.016	0.016	0.016	0.016	0
2023-10-19	0.016	0.016	0.016	0.016	0.016	1
2023-10-18	0.016	0.016	0.016	0.016	0.016	10,000
2023-10-17	0.016	0.016	0.016	0.016	0.016	5
2023-10-16	0.016	0.016	0.016	0.016	0.016	0
2023-10-13	0.016	0.016	0.016	0.016	0.016	10,000
2023-10-12	0.016	0.016	0.016	0.016	0.016	31,124
2023-10-11	0.016	0.016	0.016	0.016	0.016	37,944
2023-10-10	0.016	0.016	0.016	0.016	0.016	0
2023-10-09	0.016	0.016	0.016	0.016	0.016	0
2023-10-06	0.016	0.016	0.016	0.016	0.016	4,100
2023-10-05	0.016	0.016	0.016	0.016	0.016	21,250
2023-10-04	0.018	0.018	0.016	0.018	0.018	295,361
2023-10-03	0.018	0.018	0.018	0.018	0.018	100,006
2023-10-02	0.016	0.016	0.016	0.016	0.016	16,345
2023-09-29	0.016	0.016	0.016	0.016	0.016	0
2023-09-28	0.015	0.016	0.015	0.016	0.016	10,425
2023-09-27	0.016	0.016	0.016	0.016	0.016	16,843

← NewerPage 13 of 22 · 1,272 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.