Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.024	0.024	0.024	0.024	0.024	0
2023-01-09	0.024	0.024	0.024	0.024	0.024	45,000
2023-01-06	0.030	0.030	0.024	0.024	0.024	277,271
2023-01-05	0.029	0.030	0.029	0.030	0.030	75,000
2023-01-04	0.024	0.024	0.024	0.024	0.024	0
2023-01-03	0.025	0.025	0.024	0.024	0.024	119,586
2022-12-30	0.025	0.025	0.025	0.025	0.025	109,549
2022-12-29	0.025	0.025	0.025	0.025	0.025	0
2022-12-28	0.025	0.025	0.025	0.025	0.025	0
2022-12-23	0.025	0.025	0.025	0.025	0.025	28,335
2022-12-22	0.025	0.025	0.025	0.025	0.025	16,326
2022-12-21	0.026	0.026	0.026	0.026	0.026	17,800
2022-12-20	0.025	0.025	0.025	0.025	0.025	229,881
2022-12-19	0.026	0.026	0.026	0.026	0.026	0
2022-12-16	0.027	0.027	0.026	0.026	0.026	102,059
2022-12-15	0.025	0.025	0.025	0.025	0.025	0
2022-12-14	0.025	0.025	0.025	0.025	0.025	270,002
2022-12-13	0.026	0.026	0.026	0.026	0.026	126,663
2022-12-12	0.026	0.026	0.026	0.026	0.026	0
2022-12-09	0.026	0.026	0.026	0.026	0.026	90,819
2022-12-08	0.030	0.030	0.026	0.026	0.026	173,840
2022-12-07	0.030	0.030	0.030	0.030	0.030	101,368
2022-12-06	0.030	0.030	0.030	0.030	0.030	19,400
2022-12-05	0.030	0.030	0.030	0.030	0.030	0
2022-12-02	0.030	0.030	0.030	0.030	0.030	0
2022-12-01	0.030	0.030	0.030	0.030	0.030	242,605
2022-11-30	0.029	0.029	0.029	0.029	0.029	100,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	33,765
2022-11-28	0.030	0.030	0.030	0.030	0.030	8,333
2022-11-25	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-24	0.030	0.030	0.030	0.030	0.030	5,034
2022-11-23	0.030	0.030	0.030	0.030	0.030	115,000
2022-11-22	0.030	0.030	0.030	0.030	0.030	73,333
2022-11-21	0.034	0.034	0.030	0.030	0.030	544,162
2022-11-18	0.035	0.035	0.034	0.034	0.034	273,869
2022-11-17	0.032	0.034	0.032	0.034	0.034	182,569
2022-11-16	0.035	0.035	0.035	0.035	0.035	0
2022-11-15	0.035	0.035	0.035	0.035	0.035	0
2022-11-14	0.035	0.035	0.035	0.035	0.035	0
2022-11-11	0.035	0.035	0.035	0.035	0.035	0
2022-11-10	0.035	0.035	0.035	0.035	0.035	0
2022-11-09	0.035	0.035	0.035	0.035	0.035	14,705
2022-11-08	0.034	0.034	0.034	0.034	0.034	0
2022-11-07	0.032	0.034	0.032	0.034	0.034	2,955
2022-11-04	0.032	0.032	0.032	0.032	0.032	23,500
2022-11-03	0.031	0.031	0.031	0.031	0.031	95,659
2022-11-02	0.031	0.031	0.030	0.031	0.031	160,104
2022-11-01	0.031	0.031	0.031	0.031	0.031	0
2022-10-31	0.031	0.031	0.031	0.031	0.031	159,983
2022-10-28	0.032	0.032	0.031	0.031	0.031	62,017
2022-10-27	0.037	0.037	0.031	0.031	0.031	250,624
2022-10-26	0.037	0.039	0.037	0.037	0.037	270,540
2022-10-25	0.034	0.038	0.034	0.037	0.037	79,321
2022-10-24	0.034	0.034	0.034	0.034	0.034	0
2022-10-21	0.034	0.034	0.034	0.034	0.034	8,627
2022-10-20	0.036	0.036	0.034	0.034	0.034	40,000
2022-10-19	0.035	0.035	0.035	0.035	0.035	0
2022-10-18	0.036	0.036	0.035	0.035	0.035	468,609
2022-10-17	0.035	0.035	0.034	0.034	0.034	290,000
2022-10-14	0.034	0.036	0.033	0.036	0.036	427,950

← NewerPage 17 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.