Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.036	0.036	0.035	0.036	0.036	131,445
2022-10-12	0.035	0.040	0.033	0.036	0.036	2,492,243
2022-10-11	0.028	0.028	0.028	0.028	0.028	0
2022-10-10	0.028	0.028	0.028	0.028	0.028	0
2022-10-07	0.028	0.028	0.027	0.028	0.028	177,668
2022-10-06	0.025	0.025	0.025	0.025	0.025	46,476
2022-10-05	0.026	0.027	0.025	0.025	0.025	34,017
2022-10-04	0.025	0.025	0.025	0.025	0.025	0
2022-10-03	0.025	0.025	0.025	0.025	0.025	50,000
2022-09-30	0.025	0.025	0.025	0.025	0.025	45,000
2022-09-29	0.027	0.027	0.025	0.025	0.025	248,518
2022-09-28	0.026	0.026	0.026	0.026	0.026	0
2022-09-27	0.027	0.027	0.026	0.026	0.026	81,738
2022-09-26	0.025	0.025	0.025	0.025	0.025	0
2022-09-23	0.030	0.030	0.025	0.025	0.025	494,591
2022-09-21	0.032	0.032	0.030	0.030	0.030	160,379
2022-09-20	0.034	0.034	0.032	0.032	0.032	151,726
2022-09-19	0.032	0.032	0.032	0.032	0.032	0
2022-09-16	0.032	0.032	0.032	0.032	0.032	555,510
2022-09-15	0.030	0.030	0.030	0.030	0.030	167,985
2022-09-14	0.036	0.036	0.030	0.030	0.030	3,401,635
2022-09-13	0.035	0.037	0.035	0.037	0.037	161,715
2022-09-12	0.036	0.036	0.034	0.034	0.034	164,591
2022-09-09	0.040	0.040	0.036	0.036	0.036	30,265
2022-09-08	0.035	0.035	0.035	0.035	0.035	0
2022-09-07	0.035	0.035	0.035	0.035	0.035	28,000
2022-09-06	0.036	0.036	0.035	0.035	0.035	318,000
2022-09-05	0.037	0.037	0.034	0.034	0.034	455,637
2022-09-02	0.037	0.038	0.037	0.037	0.037	200,000
2022-09-01	0.040	0.040	0.038	0.038	0.038	331,812
2022-08-31	0.039	0.039	0.038	0.038	0.038	11,853
2022-08-30	0.040	0.040	0.036	0.039	0.039	564,600
2022-08-29	0.045	0.045	0.045	0.045	0.045	0
2022-08-26	0.042	0.045	0.041	0.045	0.045	111,184
2022-08-25	0.042	0.042	0.042	0.042	0.042	2,000
2022-08-24	0.043	0.044	0.042	0.042	0.042	463,149
2022-08-23	0.044	0.044	0.044	0.044	0.044	0
2022-08-22	0.044	0.044	0.044	0.044	0.044	0
2022-08-19	0.044	0.044	0.044	0.044	0.044	9,600
2022-08-18	0.044	0.045	0.043	0.044	0.044	380,256
2022-08-17	0.036	0.041	0.035	0.041	0.041	1,347,019
2022-08-16	0.034	0.035	0.033	0.035	0.035	436,206
2022-08-15	0.034	0.034	0.033	0.033	0.033	260,511
2022-08-12	0.033	0.034	0.033	0.034	0.034	225,599
2022-08-11	0.033	0.033	0.030	0.030	0.030	32,532
2022-08-10	0.034	0.034	0.034	0.034	0.034	0
2022-08-09	0.034	0.034	0.034	0.034	0.034	0
2022-08-08	0.035	0.035	0.034	0.034	0.034	195,478
2022-08-05	0.033	0.035	0.033	0.034	0.034	269,236
2022-08-04	0.030	0.030	0.030	0.030	0.030	0
2022-08-03	0.030	0.030	0.030	0.030	0.030	0
2022-08-02	0.030	0.030	0.030	0.030	0.030	0
2022-08-01	0.028	0.030	0.024	0.030	0.030	380,542
2022-07-29	0.032	0.032	0.030	0.030	0.030	218,946
2022-07-28	0.033	0.033	0.033	0.033	0.033	0
2022-07-27	0.033	0.033	0.033	0.033	0.033	0
2022-07-26	0.033	0.033	0.033	0.033	0.033	6,796
2022-07-25	0.030	0.030	0.030	0.030	0.030	1,580
2022-07-22	0.030	0.033	0.030	0.033	0.033	103,100
2022-07-21	0.028	0.030	0.028	0.029	0.029	72,228

← NewerPage 18 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.