3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.315	0.315	0.315	0.315	0.315	13
2026-10-20	0.315	0.315	0.315	0.315	0.315	11
2026-10-19	0.320	0.320	0.320	0.320	0.320	0
2026-10-16	0.320	0.320	0.320	0.320	0.320	0
2026-10-15	0.320	0.320	0.320	0.320	0.320	0
2026-10-14	0.320	0.320	0.320	0.320	0.320	10,013
2026-10-13	0.320	0.320	0.320	0.320	0.320	5,020
2026-10-12	0.320	0.320	0.320	0.320	0.320	2,721
2026-10-09	0.320	0.320	0.320	0.320	0.320	2,176
2026-10-08	0.320	0.320	0.320	0.320	0.320	4,760
2026-10-07	0.330	0.330	0.310	0.320	0.320	16,726
2026-10-06	0.315	0.320	0.300	0.320	0.320	224,048
2026-10-05	0.320	0.325	0.300	0.325	0.325	3,647
2026-10-02	0.320	0.320	0.320	0.320	0.320	0
2026-10-01	0.320	0.320	0.320	0.320	0.320	0
2026-09-30	0.315	0.320	0.315	0.320	0.320	7,016
2026-09-29	0.315	0.315	0.315	0.315	0.315	0
2026-09-28	0.315	0.315	0.315	0.315	0.315	92,376
2026-09-25	0.340	0.340	0.295	0.320	0.320	60,030
2026-09-24	0.345	0.345	0.345	0.345	0.345	0
2026-09-23	0.345	0.345	0.345	0.345	0.345	0
2026-09-22	0.345	0.345	0.345	0.345	0.345	10,032
2026-09-21	0.350	0.350	0.343	0.343	0.343	117
2026-09-18	0.320	0.335	0.320	0.325	0.325	241,395
2026-09-17	0.325	0.325	0.320	0.320	0.320	10,048
2026-09-16	0.325	0.325	0.325	0.325	0.325	315
2026-09-15	0.325	0.325	0.325	0.325	0.325	39,549
2026-09-14	0.325	0.325	0.325	0.325	0.325	770
2026-09-11	0.315	0.325	0.310	0.325	0.325	380,035
2026-09-10	0.315	0.315	0.315	0.315	0.315	0
2026-09-09	0.315	0.315	0.315	0.315	0.315	0
2026-09-08	0.315	0.315	0.315	0.315	0.315	0
2026-09-07	0.315	0.315	0.315	0.315	0.315	0
2026-09-04	0.310	0.315	0.310	0.315	0.315	20,824
2026-09-03	0.310	0.315	0.310	0.310	0.310	51,529
2026-09-02	0.310	0.310	0.310	0.310	0.310	3,700
2026-09-01	0.345	0.345	0.345	0.345	0.345	0
2026-08-31	0.345	0.345	0.345	0.345	0.345	1
2026-08-28	0.350	0.350	0.350	0.350	0.350	0
2026-08-27	0.350	0.355	0.350	0.350	0.315	149,749
2026-08-26	0.340	0.365	0.340	0.350	0.315	178,867
2026-08-25	0.335	0.355	0.335	0.340	0.306	117,019
2026-08-24	0.320	0.320	0.320	0.320	0.288	0
2026-08-21	0.315	0.320	0.315	0.320	0.288	15,844
2026-08-20	0.315	0.315	0.315	0.315	0.283	7,926
2026-08-19	0.300	0.315	0.300	0.315	0.283	22,374
2026-08-18	0.290	0.290	0.290	0.290	0.261	23,898
2026-08-17	0.290	0.290	0.290	0.290	0.261	0
2026-08-14	0.295	0.295	0.290	0.290	0.261	33,669
2026-08-13	0.305	0.305	0.305	0.305	0.274	19,817
2026-08-12	0.305	0.305	0.305	0.305	0.274	1
2026-08-11	0.320	0.320	0.305	0.305	0.274	3,750
2026-08-10	0.315	0.315	0.315	0.315	0.283	10,990
2026-08-07	0.320	0.320	0.315	0.315	0.283	34,021
2026-08-06	0.320	0.320	0.320	0.320	0.288	0
2026-08-05	0.320	0.320	0.320	0.320	0.288	0
2026-08-04	0.320	0.320	0.300	0.320	0.288	56,603
2026-08-03	0.320	0.320	0.320	0.320	0.288	0
2026-07-31	0.320	0.320	0.320	0.320	0.288	0
2026-07-30	0.320	0.320	0.320	0.320	0.288	0

Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0352 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.