Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.016	0.016	0.016	0.016	0.016	0
2023-04-04	0.016	0.016	0.016	0.016	0.016	0
2023-04-03	0.016	0.016	0.016	0.016	0.016	290,399
2023-03-31	0.015	0.015	0.015	0.015	0.015	66,650
2023-03-30	0.015	0.015	0.015	0.015	0.015	0
2023-03-29	0.016	0.016	0.016	0.016	0.016	0
2023-03-28	0.016	0.016	0.016	0.016	0.016	0
2023-03-27	0.016	0.016	0.016	0.016	0.016	0
2023-03-24	0.016	0.016	0.016	0.016	0.016	0
2023-03-23	0.016	0.016	0.016	0.016	0.016	50,002
2023-03-22	0.015	0.015	0.015	0.015	0.015	0
2023-03-21	0.015	0.015	0.015	0.015	0.015	0
2023-03-20	0.015	0.015	0.015	0.015	0.015	0
2023-03-17	0.015	0.015	0.015	0.015	0.015	3,666
2023-03-16	0.016	0.016	0.016	0.016	0.016	285,000
2023-03-15	0.016	0.016	0.016	0.016	0.016	0
2023-03-14	0.016	0.016	0.016	0.016	0.016	0
2023-03-13	0.016	0.016	0.016	0.016	0.016	10,000
2023-03-10	0.018	0.018	0.018	0.018	0.018	0
2023-03-09	0.018	0.018	0.018	0.018	0.018	100,000
2023-03-08	0.016	0.016	0.015	0.015	0.015	435,294
2023-03-07	0.016	0.016	0.016	0.016	0.016	44,000
2023-03-06	0.016	0.016	0.016	0.016	0.016	13,333
2023-03-03	0.019	0.020	0.016	0.016	0.016	1,036,672
2023-03-02	0.020	0.020	0.020	0.020	0.020	123,919
2023-03-01	0.022	0.022	0.020	0.020	0.020	21,141
2023-02-28	0.020	0.020	0.020	0.020	0.020	14,761
2023-02-27	0.020	0.020	0.020	0.020	0.020	3,848
2023-02-24	0.021	0.021	0.020	0.020	0.020	128,850
2023-02-23	0.021	0.021	0.021	0.021	0.021	12,941
2023-02-22	0.021	0.021	0.021	0.021	0.021	0
2023-02-21	0.021	0.021	0.021	0.021	0.021	0
2023-02-20	0.021	0.021	0.021	0.021	0.021	0
2023-02-17	0.021	0.021	0.021	0.021	0.021	0
2023-02-16	0.022	0.022	0.021	0.021	0.021	109,470
2023-02-15	0.022	0.022	0.022	0.022	0.022	15,089
2023-02-14	0.021	0.021	0.021	0.021	0.021	54,500
2023-02-13	0.025	0.025	0.025	0.025	0.025	786
2023-02-10	0.025	0.025	0.025	0.025	0.025	100,000
2023-02-09	0.020	0.020	0.020	0.020	0.020	44,800
2023-02-08	0.020	0.020	0.020	0.020	0.020	82,031
2023-02-07	0.020	0.020	0.019	0.019	0.019	194,943
2023-02-06	0.025	0.025	0.022	0.022	0.022	116,724
2023-02-03	0.025	0.025	0.025	0.025	0.025	300,000
2023-02-02	0.025	0.025	0.025	0.025	0.025	3,573
2023-02-01	0.024	0.027	0.024	0.027	0.027	10,010
2023-01-31	0.024	0.024	0.024	0.024	0.024	390,000
2023-01-30	0.025	0.025	0.024	0.024	0.024	463,930
2023-01-27	0.024	0.024	0.024	0.024	0.024	0
2023-01-25	0.024	0.024	0.024	0.024	0.024	0
2023-01-24	0.024	0.024	0.024	0.024	0.024	0
2023-01-23	0.024	0.024	0.024	0.024	0.024	23,602
2023-01-20	0.024	0.024	0.024	0.024	0.024	0
2023-01-19	0.024	0.024	0.024	0.024	0.024	0
2023-01-18	0.024	0.024	0.024	0.024	0.024	0
2023-01-17	0.024	0.024	0.024	0.024	0.024	25,228
2023-01-16	0.024	0.024	0.024	0.024	0.024	0
2023-01-13	0.024	0.024	0.024	0.024	0.024	0
2023-01-12	0.024	0.024	0.024	0.024	0.024	0
2023-01-11	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 16 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.