Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.029	0.029	0.029	0.029	0.029	30,000
2023-07-03	0.027	0.027	0.027	0.027	0.027	0
2023-06-30	0.026	0.027	0.026	0.027	0.027	207,554
2023-06-29	0.026	0.026	0.025	0.026	0.026	248,952
2023-06-28	0.025	0.025	0.025	0.025	0.025	15,630
2023-06-27	0.025	0.028	0.025	0.028	0.028	141,296
2023-06-26	0.026	0.026	0.024	0.024	0.024	70,869
2023-06-23	0.024	0.024	0.024	0.024	0.024	54,627
2023-06-22	0.025	0.025	0.024	0.024	0.024	130,000
2023-06-21	0.025	0.025	0.025	0.025	0.025	50,181
2023-06-20	0.025	0.025	0.025	0.025	0.025	143,014
2023-06-19	0.025	0.026	0.025	0.026	0.026	40,000
2023-06-16	0.025	0.025	0.025	0.025	0.025	10,000
2023-06-15	0.025	0.025	0.025	0.025	0.025	124,095
2023-06-14	0.025	0.025	0.025	0.025	0.025	60,181
2023-06-13	0.027	0.027	0.025	0.025	0.025	35,000
2023-06-09	0.025	0.025	0.025	0.025	0.025	9,589
2023-06-08	0.025	0.025	0.025	0.025	0.025	26,500
2023-06-07	0.025	0.025	0.025	0.025	0.025	20,771
2023-06-06	0.025	0.025	0.025	0.025	0.025	4,000
2023-06-05	0.025	0.025	0.025	0.025	0.025	90,000
2023-06-02	0.026	0.026	0.025	0.026	0.026	383,239
2023-06-01	0.030	0.030	0.030	0.030	0.030	561
2023-05-31	0.029	0.030	0.029	0.030	0.030	75,000
2023-05-30	0.029	0.029	0.029	0.029	0.029	0
2023-05-29	0.029	0.029	0.029	0.029	0.029	163,655
2023-05-26	0.028	0.028	0.027	0.027	0.027	115,398
2023-05-25	0.029	0.029	0.028	0.028	0.028	677,370
2023-05-24	0.037	0.037	0.029	0.029	0.029	490,934
2023-05-23	0.039	0.039	0.039	0.039	0.039	0
2023-05-22	0.039	0.039	0.039	0.039	0.039	36,192
2023-05-19	0.039	0.039	0.039	0.039	0.039	136,517
2023-05-18	0.041	0.041	0.039	0.039	0.039	50,908
2023-05-17	0.040	0.041	0.040	0.041	0.041	90,000
2023-05-16	0.040	0.041	0.040	0.040	0.040	284,560
2023-05-15	0.039	0.041	0.039	0.041	0.041	73,966
2023-05-12	0.043	0.043	0.040	0.040	0.040	533,700
2023-05-11	0.044	0.044	0.040	0.043	0.043	433,238
2023-05-10	0.039	0.039	0.039	0.039	0.039	39,200
2023-05-09	0.040	0.040	0.039	0.039	0.039	86,259
2023-05-08	0.042	0.044	0.039	0.044	0.044	294,589
2023-05-05	0.044	0.044	0.039	0.042	0.042	574,235
2023-05-04	0.044	0.044	0.040	0.043	0.043	1,761,875
2023-05-03	0.033	0.043	0.033	0.038	0.038	1,457,085
2023-05-02	0.030	0.030	0.030	0.030	0.030	110,004
2023-05-01	0.035	0.035	0.027	0.027	0.027	373,408
2023-04-28	0.033	0.033	0.033	0.033	0.033	19,809
2023-04-27	0.028	0.033	0.028	0.033	0.033	210,862
2023-04-26	0.030	0.030	0.026	0.026	0.026	1,157,983
2023-04-24	0.029	0.029	0.029	0.029	0.029	34,000
2023-04-21	0.024	0.027	0.024	0.027	0.027	371,678
2023-04-20	0.021	0.021	0.020	0.021	0.021	424,248
2023-04-19	0.015	0.022	0.015	0.021	0.021	1,071,603
2023-04-18	0.015	0.015	0.015	0.015	0.015	370
2023-04-17	0.014	0.014	0.014	0.014	0.014	18,894
2023-04-14	0.014	0.014	0.014	0.014	0.014	65,000
2023-04-13	0.014	0.014	0.014	0.014	0.014	17,870
2023-04-12	0.014	0.015	0.014	0.015	0.015	117,828
2023-04-11	0.016	0.016	0.012	0.013	0.013	363,317
2023-04-06	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 15 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.