Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.020	0.020	0.020	0.020	0.020	0
2023-09-25	0.020	0.020	0.020	0.020	0.020	0
2023-09-22	0.015	0.020	0.015	0.020	0.020	109,648
2023-09-21	0.016	0.016	0.016	0.016	0.016	496,117
2023-09-20	0.018	0.018	0.018	0.018	0.018	0
2023-09-19	0.018	0.018	0.018	0.018	0.018	533
2023-09-18	0.017	0.017	0.017	0.017	0.017	0
2023-09-15	0.017	0.017	0.017	0.017	0.017	0
2023-09-14	0.017	0.017	0.017	0.017	0.017	0
2023-09-13	0.017	0.017	0.017	0.017	0.017	200,013
2023-09-12	0.018	0.018	0.018	0.018	0.018	83,612
2023-09-11	0.018	0.018	0.018	0.018	0.018	500,000
2023-09-08	0.020	0.020	0.020	0.020	0.020	0
2023-09-07	0.020	0.020	0.020	0.020	0.020	62,508
2023-09-06	0.021	0.021	0.021	0.021	0.021	0
2023-09-05	0.021	0.021	0.021	0.021	0.021	0
2023-09-04	0.021	0.021	0.021	0.021	0.021	50,000
2023-09-01	0.023	0.023	0.020	0.020	0.020	1,054,670
2023-08-31	0.023	0.023	0.023	0.023	0.023	0
2023-08-30	0.023	0.023	0.023	0.023	0.023	2,000
2023-08-29	0.023	0.023	0.023	0.023	0.023	0
2023-08-28	0.023	0.023	0.023	0.023	0.023	0
2023-08-25	0.024	0.024	0.023	0.023	0.023	48,000
2023-08-24	0.024	0.024	0.024	0.024	0.024	455,211
2023-08-23	0.025	0.025	0.025	0.025	0.025	0
2023-08-22	0.026	0.026	0.025	0.025	0.025	236,342
2023-08-21	0.027	0.027	0.026	0.026	0.026	353,426
2023-08-18	0.027	0.027	0.027	0.027	0.027	0
2023-08-17	0.027	0.027	0.027	0.027	0.027	0
2023-08-16	0.028	0.028	0.027	0.027	0.027	112,000
2023-08-15	0.029	0.029	0.028	0.028	0.028	390,872
2023-08-14	0.028	0.028	0.028	0.028	0.028	6,263
2023-08-11	0.028	0.028	0.028	0.028	0.028	12,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	0
2023-08-09	0.030	0.030	0.030	0.030	0.030	146,574
2023-08-08	0.030	0.030	0.030	0.030	0.030	285
2023-08-07	0.030	0.030	0.030	0.030	0.030	28,500
2023-08-04	0.033	0.033	0.033	0.033	0.033	0
2023-08-03	0.033	0.033	0.033	0.033	0.033	0
2023-08-02	0.033	0.033	0.033	0.033	0.033	3,000
2023-08-01	0.030	0.035	0.030	0.035	0.035	160,119
2023-07-31	0.030	0.030	0.030	0.030	0.030	1,983
2023-07-28	0.035	0.035	0.035	0.035	0.035	0
2023-07-27	0.035	0.035	0.035	0.035	0.035	0
2023-07-26	0.035	0.035	0.035	0.035	0.035	320,000
2023-07-25	0.030	0.030	0.030	0.030	0.030	0
2023-07-24	0.033	0.033	0.030	0.030	0.030	86,410
2023-07-21	0.035	0.035	0.035	0.035	0.035	8
2023-07-20	0.035	0.035	0.035	0.035	0.035	0
2023-07-19	0.035	0.035	0.035	0.035	0.035	10,028
2023-07-18	0.032	0.032	0.032	0.032	0.032	320,001
2023-07-17	0.032	0.032	0.032	0.032	0.032	60,968
2023-07-14	0.029	0.029	0.029	0.029	0.029	0
2023-07-13	0.029	0.029	0.029	0.029	0.029	0
2023-07-12	0.030	0.030	0.029	0.029	0.029	28,729
2023-07-11	0.034	0.034	0.034	0.034	0.034	0
2023-07-10	0.034	0.034	0.034	0.034	0.034	0
2023-07-07	0.034	0.034	0.034	0.034	0.034	0
2023-07-06	0.032	0.034	0.031	0.034	0.034	523,964
2023-07-05	0.031	0.034	0.031	0.034	0.034	210,600

← NewerPage 14 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.