Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.018	0.018	0.018	0.018	0.018	359,724
2025-02-25	0.017	0.018	0.017	0.018	0.018	23,091
2025-02-24	0.017	0.020	0.017	0.017	0.017	499,794
2025-02-21	0.016	0.016	0.016	0.016	0.016	0
2025-02-20	0.016	0.016	0.016	0.016	0.016	2,381
2025-02-19	0.017	0.017	0.017	0.017	0.017	0
2025-02-18	0.017	0.017	0.016	0.017	0.017	902,200
2025-02-17	0.018	0.018	0.017	0.017	0.017	2,559,136
2025-02-14	0.018	0.018	0.018	0.018	0.018	810,000
2025-02-13	0.018	0.018	0.018	0.018	0.018	13,000
2025-02-12	0.018	0.018	0.018	0.018	0.018	2,000
2025-02-11	0.018	0.018	0.018	0.018	0.018	0
2025-02-10	0.018	0.018	0.018	0.018	0.018	23
2025-02-07	0.018	0.018	0.018	0.018	0.018	0
2025-02-06	0.019	0.019	0.018	0.018	0.018	1,334,114
2025-02-05	0.019	0.019	0.019	0.019	0.019	0
2025-02-04	0.019	0.019	0.019	0.019	0.019	0
2025-02-03	0.019	0.019	0.019	0.019	0.019	0
2025-01-31	0.019	0.019	0.019	0.019	0.019	0
2025-01-30	0.019	0.019	0.019	0.019	0.019	384,915
2025-01-29	0.019	0.019	0.019	0.019	0.019	325,837
2025-01-28	0.019	0.019	0.019	0.019	0.019	13,333
2025-01-24	0.019	0.019	0.019	0.019	0.019	0
2025-01-23	0.019	0.019	0.019	0.019	0.019	10,000
2025-01-22	0.019	0.019	0.019	0.019	0.019	0
2025-01-21	0.020	0.020	0.018	0.019	0.019	78,959
2025-01-20	0.020	0.020	0.020	0.020	0.020	0
2025-01-17	0.020	0.020	0.020	0.020	0.020	0
2025-01-16	0.020	0.020	0.020	0.020	0.020	0
2025-01-15	0.020	0.020	0.020	0.020	0.020	0
2025-01-14	0.021	0.021	0.020	0.020	0.020	46,000
2025-01-13	0.024	0.025	0.021	0.021	0.021	1,548,996
2025-01-10	0.020	0.022	0.020	0.022	0.022	309,853
2025-01-09	0.019	0.019	0.019	0.019	0.019	0
2025-01-08	0.019	0.019	0.019	0.019	0.019	27,052
2025-01-07	0.017	0.017	0.017	0.017	0.017	0
2025-01-06	0.017	0.017	0.017	0.017	0.017	0
2025-01-03	0.017	0.017	0.017	0.017	0.017	0
2025-01-02	0.017	0.017	0.017	0.017	0.017	0
2024-12-31	0.017	0.017	0.017	0.017	0.017	2,500
2024-12-30	0.019	0.019	0.018	0.018	0.018	56,201
2024-12-27	0.018	0.019	0.018	0.019	0.019	90,600
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.020	0.020	0.020	0.020	0.020	240,000
2024-12-20	0.019	0.020	0.017	0.020	0.020	393,484
2024-12-19	0.020	0.020	0.020	0.020	0.020	0
2024-12-18	0.020	0.020	0.020	0.020	0.020	449,036
2024-12-17	0.020	0.021	0.020	0.020	0.020	143,323
2024-12-16	0.020	0.020	0.020	0.020	0.020	51,544
2024-12-13	0.020	0.020	0.020	0.020	0.020	0
2024-12-12	0.020	0.020	0.020	0.020	0.020	0
2024-12-11	0.017	0.022	0.016	0.020	0.020	1,326,965
2024-12-10	0.018	0.018	0.018	0.018	0.018	0
2024-12-09	0.018	0.018	0.018	0.018	0.018	0
2024-12-06	0.018	0.018	0.018	0.018	0.018	0
2024-12-05	0.018	0.018	0.018	0.018	0.018	0
2024-12-04	0.018	0.018	0.018	0.018	0.018	0
2024-12-03	0.018	0.018	0.018	0.018	0.018	0
2024-12-02	0.020	0.020	0.018	0.018	0.018	270,463
2024-11-29	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 8 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.