Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.046	0.046	0.045	0.045	0.045	229,436
2025-11-10	0.049	0.049	0.044	0.047	0.047	1,238,613
2025-11-07	0.049	0.050	0.049	0.050	0.050	89,547
2025-11-06	0.051	0.051	0.049	0.050	0.050	666,177
2025-11-05	0.047	0.054	0.047	0.051	0.051	1,559,919
2025-11-04	0.040	0.049	0.040	0.047	0.047	1,708,177
2025-11-03	0.040	0.041	0.039	0.039	0.039	247,531
2025-10-31	0.040	0.040	0.040	0.040	0.040	11,415
2025-10-30	0.040	0.041	0.040	0.041	0.041	53,415
2025-10-29	0.037	0.042	0.037	0.040	0.040	874,456
2025-10-28	0.037	0.037	0.036	0.036	0.036	282,269
2025-10-27	0.036	0.039	0.036	0.037	0.037	132,996
2025-10-24	0.034	0.038	0.034	0.038	0.038	375,750
2025-10-23	0.029	0.034	0.029	0.034	0.034	937,349
2025-10-22	0.030	0.030	0.029	0.029	0.029	1,042,499
2025-10-21	0.030	0.030	0.030	0.030	0.030	116,767
2025-10-20	0.031	0.033	0.030	0.030	0.030	309,291
2025-10-17	0.030	0.030	0.030	0.030	0.030	60,419
2025-10-16	0.031	0.032	0.030	0.032	0.032	118,293
2025-10-15	0.032	0.035	0.031	0.031	0.031	214,949
2025-10-14	0.031	0.032	0.030	0.032	0.032	842,998
2025-10-13	0.033	0.033	0.031	0.031	0.031	637,030
2025-10-10	0.033	0.033	0.031	0.032	0.032	332,725
2025-10-09	0.033	0.033	0.031	0.033	0.033	533,271
2025-10-08	0.026	0.037	0.026	0.032	0.032	4,828,015
2025-10-07	0.025	0.025	0.025	0.025	0.025	0
2025-10-06	0.025	0.025	0.025	0.025	0.025	0
2025-10-03	0.025	0.026	0.024	0.025	0.025	1,256,675
2025-10-02	0.023	0.027	0.023	0.024	0.024	1,357,057
2025-10-01	0.022	0.027	0.022	0.023	0.023	1,818,148
2025-09-30	0.022	0.022	0.022	0.022	0.022	25,000
2025-09-29	0.022	0.023	0.021	0.022	0.022	891,696
2025-09-26	0.026	0.026	0.022	0.022	0.022	2,090,031
2025-09-25	0.021	0.022	0.021	0.022	0.022	81,580
2025-09-24	0.019	0.019	0.019	0.019	0.019	115,500
2025-09-23	0.019	0.022	0.019	0.021	0.021	684,455
2025-09-22	0.019	0.019	0.019	0.019	0.019	600,000
2025-09-19	0.019	0.020	0.019	0.020	0.020	2,395,445
2025-09-18	0.019	0.019	0.018	0.019	0.019	2,416,230
2025-09-17	0.020	0.021	0.020	0.020	0.020	1,866,644
2025-09-16	0.020	0.022	0.019	0.019	0.019	581,845
2025-09-15	0.024	0.027	0.019	0.020	0.020	8,101,773
2025-09-12	0.019	0.023	0.018	0.023	0.023	2,289,402
2025-09-11	0.022	0.022	0.018	0.019	0.019	2,895,109
2025-09-10	0.014	0.054	0.014	0.022	0.022	34,938,714
2025-09-09	0.014	0.014	0.014	0.014	0.014	100,000
2025-09-08	0.014	0.014	0.014	0.014	0.014	699,882
2025-09-05	0.013	0.014	0.013	0.014	0.014	1,800,224
2025-09-04	0.013	0.013	0.013	0.013	0.013	552,717
2025-09-03	0.014	0.014	0.013	0.013	0.013	81,711
2025-09-02	0.015	0.015	0.014	0.014	0.014	43,713
2025-09-01	0.014	0.014	0.014	0.014	0.014	0
2025-08-29	0.015	0.015	0.014	0.014	0.014	10,000
2025-08-28	0.014	0.014	0.014	0.014	0.014	0
2025-08-27	0.014	0.014	0.014	0.014	0.014	0
2025-08-26	0.014	0.014	0.014	0.014	0.014	0
2025-08-25	0.015	0.015	0.013	0.014	0.014	1,716,826
2025-08-22	0.015	0.015	0.015	0.015	0.015	0
2025-08-21	0.015	0.015	0.015	0.015	0.015	167,655
2025-08-20	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 5 of 22 · 1,271 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.