Openlearning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0 |
| 2024-11-27 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0 |
| 2024-11-26 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 29,641 |
| 2024-11-25 | 0.019 | 0.019 | 0.017 | 0.017 | 0.017 | 200,000 |
| 2024-11-22 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0 |
| 2024-11-21 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0 |
| 2024-11-20 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 107,972 |
| 2024-11-19 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 20,007 |
| 2024-11-18 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0 |
| 2024-11-15 | 0.025 | 0.028 | 0.025 | 0.028 | 0.028 | 20,000 |
| 2024-11-14 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 50,727 |
| 2024-11-13 | 0.022 | 0.028 | 0.022 | 0.028 | 0.028 | 225,858 |
| 2024-11-12 | 0.022 | 0.023 | 0.019 | 0.019 | 0.019 | 413,333 |
| 2024-11-11 | 0.017 | 0.020 | 0.017 | 0.020 | 0.020 | 639,795 |
| 2024-11-08 | 0.018 | 0.018 | 0.016 | 0.016 | 0.016 | 587,065 |
| 2024-11-07 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 151,319 |
| 2024-11-06 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-11-05 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 2,100 |
| 2024-11-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-11-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 791,924 |
| 2024-10-31 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-30 | 0.017 | 0.017 | 0.015 | 0.015 | 0.015 | 229,523 |
| 2024-10-29 | 0.014 | 0.016 | 0.014 | 0.016 | 0.016 | 1,050,835 |
| 2024-10-28 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 212,452 |
| 2024-10-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-23 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 45,441 |
| 2024-10-22 | 0.013 | 0.013 | 0.011 | 0.011 | 0.011 | 942,014 |
| 2024-10-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-18 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-16 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-15 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 2,000 |
| 2024-10-14 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-11 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 11,666 |
| 2024-10-10 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-09 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-08 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-07 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 85,955 |
| 2024-10-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-03 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 30,000 |
| 2024-09-30 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-27 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 305,963 |
| 2024-09-26 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 261,687 |
| 2024-09-25 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-09-24 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 23,694 |
| 2024-09-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-09-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 15,000 |
| 2024-09-19 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 12,200 |
| 2024-09-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 16,666 |
| 2024-09-17 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 101,258 |
| 2024-09-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-13 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-11 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 1,000 |
| 2024-09-10 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-09 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 7,448 |
| 2024-09-06 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
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.