3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 32,521 |
| 2024-06-11 | 1.235 | 1.235 | 1.235 | 1.235 | 1.111 | 17,020 |
| 2024-06-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 27,965 |
| 2024-06-06 | 1.240 | 1.240 | 1.235 | 1.240 | 1.115 | 31,745 |
| 2024-06-05 | 1.225 | 1.240 | 1.225 | 1.240 | 1.115 | 32,453 |
| 2024-06-04 | 1.225 | 1.225 | 1.225 | 1.225 | 1.102 | 1,910 |
| 2024-06-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 0 |
| 2024-05-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 68,365 |
| 2024-05-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 58,022 |
| 2024-05-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 54,671 |
| 2024-05-28 | 1.240 | 1.240 | 1.230 | 1.240 | 1.115 | 52,048 |
| 2024-05-27 | 1.230 | 1.240 | 1.230 | 1.240 | 1.115 | 52,557 |
| 2024-05-24 | 1.240 | 1.240 | 1.220 | 1.220 | 1.097 | 57,069 |
| 2024-05-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 42,548 |
| 2024-05-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 139,136 |
| 2024-05-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 102,056 |
| 2024-05-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 37,203 |
| 2024-05-17 | 1.240 | 1.240 | 1.220 | 1.240 | 1.115 | 32,297 |
| 2024-05-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 34,126 |
| 2024-05-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 28,895 |
| 2024-05-14 | 1.240 | 1.240 | 1.230 | 1.230 | 1.106 | 27,052 |
| 2024-05-13 | 1.240 | 1.240 | 1.220 | 1.240 | 1.115 | 21,942 |
| 2024-05-10 | 1.230 | 1.240 | 1.230 | 1.240 | 1.115 | 30,059 |
| 2024-05-09 | 1.245 | 1.245 | 1.230 | 1.230 | 1.106 | 50,705 |
| 2024-05-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 23,998 |
| 2024-05-07 | 1.245 | 1.245 | 1.240 | 1.240 | 1.115 | 33,399 |
| 2024-05-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 13,064 |
| 2024-05-03 | 1.250 | 1.250 | 1.240 | 1.240 | 1.115 | 7,268 |
| 2024-05-02 | 1.245 | 1.245 | 1.245 | 1.245 | 1.120 | 0 |
| 2024-05-01 | 1.235 | 1.245 | 1.235 | 1.245 | 1.120 | 7,840 |
| 2024-04-30 | 1.250 | 1.250 | 1.230 | 1.235 | 1.111 | 72,337 |
| 2024-04-29 | 1.260 | 1.265 | 1.250 | 1.250 | 1.124 | 16,065 |
| 2024-04-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2024-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 32,956 |
| 2024-04-23 | 1.250 | 1.255 | 1.250 | 1.250 | 1.124 | 64,929 |
| 2024-04-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2024-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 8,541 |
| 2024-04-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 10,252 |
| 2024-04-17 | 1.220 | 1.255 | 1.220 | 1.250 | 1.124 | 19,100 |
| 2024-04-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2024-04-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2024-04-12 | 1.005 | 1.210 | 1.005 | 1.210 | 1.088 | 12,142 |
| 2024-04-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2024-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 0 |
| 2024-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 25,400 |
| 2024-04-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.106 | 5,453 |
| 2024-04-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.106 | 0 |
| 2024-04-04 | 1.250 | 1.250 | 1.230 | 1.230 | 1.106 | 16,118 |
| 2024-04-03 | 1.250 | 1.255 | 1.250 | 1.250 | 1.124 | 15,913 |
| 2024-04-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 19,500 |
| 2024-03-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 107,192 |
| 2024-03-27 | 1.245 | 1.245 | 1.240 | 1.240 | 1.115 | 17,554 |
| 2024-03-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 47,000 |
| 2024-03-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.142 | 17,621 |
| 2024-03-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.124 | 11,738 |
| 2024-03-21 | 1.255 | 1.255 | 1.240 | 1.250 | 1.124 | 53,276 |
| 2024-03-20 | 1.280 | 1.280 | 1.250 | 1.280 | 1.151 | 150,029 |
| 2024-03-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.115 | 19,000 |
| 2024-03-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.097 | 0 |
| 2024-03-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.097 | 7,715 |
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.