3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.230 | 1.230 | 1.220 | 1.220 | 1.097 | 18,092 |
| 2024-03-13 | 1.230 | 1.240 | 1.220 | 1.220 | 1.097 | 34,074 |
| 2024-03-12 | 1.215 | 1.220 | 1.215 | 1.220 | 1.097 | 18,434 |
| 2024-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.079 | 0 |
| 2024-03-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.079 | 28,587 |
| 2024-03-07 | 1.230 | 1.230 | 1.195 | 1.195 | 1.075 | 1,030 |
| 2024-03-06 | 1.230 | 1.230 | 1.185 | 1.185 | 1.066 | 71,559 |
| 2024-03-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.061 | 0 |
| 2024-03-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.061 | 19,127 |
| 2024-03-01 | 1.175 | 1.175 | 1.175 | 1.175 | 1.057 | 2,431 |
| 2024-02-29 | 1.155 | 1.155 | 1.155 | 1.155 | 1.039 | 0 |
| 2024-02-28 | 1.155 | 1.155 | 1.155 | 1.155 | 1.039 | 0 |
| 2024-02-27 | 1.155 | 1.155 | 1.155 | 1.155 | 1.039 | 280 |
| 2024-02-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.052 | 155 |
| 2024-02-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2024-02-22 | 1.110 | 1.125 | 1.110 | 1.120 | 1.008 | 2,284 |
| 2024-02-21 | 1.115 | 1.115 | 1.115 | 1.115 | 1.003 | 302 |
| 2024-02-20 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 3 |
| 2024-02-19 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 710 |
| 2024-02-16 | 1.105 | 1.105 | 1.100 | 1.100 | 0.990 | 8,453,695 |
| 2024-02-15 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-13 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-12 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-09 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-08 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-06 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-02-05 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 441 |
| 2024-02-02 | 1.105 | 1.105 | 1.100 | 1.100 | 0.990 | 361 |
| 2024-02-01 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-01-31 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-01-30 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-01-29 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2024-01-25 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 28,869 |
| 2024-01-24 | 1.195 | 1.200 | 1.190 | 1.190 | 1.070 | 13,630 |
| 2024-01-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.066 | 0 |
| 2024-01-22 | 1.180 | 1.185 | 1.175 | 1.185 | 1.066 | 14,674 |
| 2024-01-19 | 1.175 | 1.175 | 1.175 | 1.175 | 1.057 | 0 |
| 2024-01-18 | 1.180 | 1.180 | 1.175 | 1.175 | 1.057 | 1,020 |
| 2024-01-17 | 1.310 | 1.310 | 1.175 | 1.175 | 1.057 | 741 |
| 2024-01-16 | 1.305 | 1.305 | 1.305 | 1.305 | 1.174 | 76 |
| 2024-01-15 | 1.305 | 1.305 | 1.305 | 1.305 | 1.174 | 0 |
| 2024-01-12 | 1.305 | 1.305 | 1.305 | 1.305 | 1.174 | 0 |
| 2024-01-11 | 1.305 | 1.305 | 1.305 | 1.305 | 1.174 | 0 |
| 2024-01-10 | 1.305 | 1.305 | 1.300 | 1.305 | 1.174 | 21,036 |
| 2024-01-09 | 1.290 | 1.300 | 1.290 | 1.300 | 1.169 | 811 |
| 2024-01-08 | 1.285 | 1.285 | 1.285 | 1.285 | 1.156 | 69 |
| 2024-01-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.151 | 1 |
| 2024-01-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.151 | 0 |
| 2024-01-03 | 1.325 | 1.330 | 1.275 | 1.280 | 1.151 | 87,151 |
| 2024-01-02 | 1.390 | 1.390 | 1.300 | 1.320 | 1.187 | 21,553 |
| 2023-12-29 | 1.305 | 1.400 | 1.305 | 1.400 | 1.259 | 23,840 |
| 2023-12-28 | 1.300 | 1.305 | 1.260 | 1.305 | 1.174 | 76,929 |
| 2023-12-27 | 1.320 | 1.325 | 1.250 | 1.325 | 1.192 | 36,081 |
| 2023-12-22 | 1.205 | 1.320 | 1.205 | 1.320 | 1.187 | 48,451 |
| 2023-12-21 | 1.180 | 1.185 | 1.170 | 1.170 | 1.052 | 3,502 |
| 2023-12-20 | 1.145 | 1.145 | 1.135 | 1.135 | 1.021 | 29 |
| 2023-12-19 | 1.195 | 1.195 | 1.145 | 1.145 | 1.030 | 7 |
| 2023-12-18 | 1.205 | 1.205 | 1.205 | 1.205 | 1.084 | 157 |
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.