3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.205	1.205	1.205	1.205	1.084	157
2023-12-15	1.200	1.200	1.200	1.200	1.079	1
2023-12-14	1.060	1.190	1.060	1.190	1.070	28,872
2023-12-13	1.210	1.210	1.210	1.210	1.088	0
2023-12-12	1.210	1.210	1.210	1.210	1.088	4
2023-12-11	1.225	1.225	1.225	1.225	1.102	18
2023-12-08	1.235	1.235	1.235	1.235	1.111	0
2023-12-07	1.235	1.235	1.235	1.235	1.111	0
2023-12-06	1.235	1.235	1.235	1.235	1.111	1
2023-12-05	1.240	1.240	1.240	1.240	1.115	0
2023-12-04	1.240	1.240	1.240	1.240	1.115	0
2023-12-01	1.225	1.240	1.225	1.240	1.115	17,792
2023-11-30	1.165	1.165	1.165	1.165	1.048	0
2023-11-29	1.165	1.165	1.165	1.165	1.048	85
2023-11-28	1.120	1.120	1.120	1.120	1.008	30,000
2023-11-27	1.110	1.110	1.110	1.110	0.999	1,846
2023-11-24	1.040	1.040	1.040	1.040	0.936	0
2023-11-23	1.040	1.040	1.040	1.040	0.936	0
2023-11-22	1.040	1.040	1.040	1.040	0.936	0
2023-11-21	1.040	1.040	1.040	1.040	0.936	0
2023-11-20	1.040	1.040	1.040	1.040	0.936	0
2023-11-17	1.050	1.050	1.040	1.040	0.936	6,315
2023-11-16	1.115	1.120	1.100	1.120	1.008	8,506
2023-11-15	0.965	1.050	0.965	1.050	0.945	106,958
2023-11-14	0.960	0.960	0.960	0.960	0.864	139,470
2023-11-13	1.140	1.140	1.140	1.140	1.025	1,500
2023-11-10	1.190	1.190	1.190	1.190	1.070	0
2023-11-09	1.190	1.190	1.190	1.190	1.070	0
2023-11-08	1.190	1.190	1.190	1.190	1.070	0
2023-11-07	1.190	1.190	1.190	1.190	1.070	0
2023-11-06	1.190	1.190	1.190	1.190	1.070	0
2023-11-03	1.190	1.190	1.190	1.190	1.070	0
2023-11-02	1.190	1.190	1.190	1.190	1.070	0
2023-11-01	1.190	1.190	1.190	1.190	1.070	0
2023-10-31	1.190	1.190	1.190	1.190	1.070	0
2023-10-30	1.190	1.190	1.190	1.190	1.070	0
2023-10-27	1.190	1.190	1.190	1.190	1.070	0
2023-10-26	1.190	1.190	1.190	1.190	1.070	0
2023-10-25	1.190	1.190	1.190	1.190	1.070	0
2023-10-24	1.190	1.190	1.190	1.190	1.070	0
2023-10-23	1.190	1.190	1.190	1.190	1.070	0
2023-10-20	1.190	1.190	1.190	1.190	1.070	0
2023-10-19	1.190	1.190	1.190	1.190	1.070	0
2023-10-18	1.215	1.215	1.190	1.190	1.070	61,488
2023-10-17	1.230	1.230	1.215	1.215	1.093	40,089
2023-10-16	1.240	1.240	1.230	1.230	1.106	69,530
2023-10-13	1.240	1.240	1.240	1.240	1.115	20,287
2023-10-12	1.240	1.240	1.240	1.240	1.115	0
2023-10-11	1.265	1.265	1.200	1.240	1.115	37,463
2023-10-10	1.290	1.290	1.265	1.265	1.138	112,752
2023-10-09	1.275	1.285	1.260	1.285	1.156	30,246
2023-10-06	1.285	1.285	1.275	1.275	1.147	26,130
2023-10-05	1.295	1.295	1.280	1.285	1.156	21,531
2023-10-04	1.290	1.290	1.285	1.285	1.156	4,952
2023-10-03	1.300	1.300	1.285	1.290	1.160	39,903
2023-10-02	1.300	1.330	1.295	1.300	1.169	746,083
2023-09-29	1.270	1.270	1.270	1.270	1.142	5,644
2023-09-28	1.275	1.275	1.275	1.275	1.147	6,698
2023-09-27	1.265	1.265	1.265	1.265	1.138	0
2023-09-26	1.255	1.265	1.255	1.265	1.138	318

← NewerPage 13 of 22 · 1,266 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.