3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.106 | 5,901 |
| 2023-09-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 0 |
| 2023-09-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.088 | 855 |
| 2023-09-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.079 | 55,000 |
| 2023-09-18 | 1.200 | 1.210 | 1.200 | 1.200 | 1.079 | 154,998 |
| 2023-09-15 | 1.220 | 1.220 | 1.210 | 1.210 | 1.088 | 114,524 |
| 2023-09-14 | 1.210 | 1.215 | 1.200 | 1.210 | 1.088 | 174,528 |
| 2023-09-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.070 | 0 |
| 2023-09-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.070 | 0 |
| 2023-09-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.070 | 0 |
| 2023-09-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.070 | 1,978 |
| 2023-09-07 | 1.190 | 1.190 | 1.180 | 1.180 | 1.061 | 65,865 |
| 2023-09-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.061 | 0 |
| 2023-09-05 | 1.160 | 1.180 | 1.160 | 1.180 | 1.061 | 37,486 |
| 2023-09-04 | 1.165 | 1.165 | 1.160 | 1.165 | 1.048 | 63,792 |
| 2023-09-01 | 1.160 | 1.165 | 1.160 | 1.165 | 1.048 | 12,643 |
| 2023-08-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 16,592 |
| 2023-08-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 2,552 |
| 2023-08-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-08-28 | 1.145 | 1.145 | 1.120 | 1.120 | 1.008 | 5,529 |
| 2023-08-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-08-24 | 1.125 | 1.125 | 1.115 | 1.120 | 1.008 | 50,152 |
| 2023-08-23 | 1.100 | 1.130 | 1.100 | 1.110 | 0.999 | 91,676 |
| 2023-08-22 | 1.095 | 1.095 | 1.095 | 1.095 | 0.985 | 28,424 |
| 2023-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-17 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-16 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-15 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 233,459 |
| 2023-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 500 |
| 2023-08-11 | 1.105 | 1.105 | 1.090 | 1.105 | 0.994 | 26,842 |
| 2023-08-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 0 |
| 2023-08-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 0 |
| 2023-08-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 0 |
| 2023-08-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 0 |
| 2023-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.034 | 2,727 |
| 2023-08-03 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-07-31 | 1.075 | 1.100 | 1.075 | 1.100 | 0.990 | 16,603 |
| 2023-07-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 12,697 |
| 2023-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 26,341 |
| 2023-07-17 | 1.120 | 1.120 | 1.050 | 1.100 | 0.990 | 17,438 |
| 2023-07-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 0 |
| 2023-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.008 | 19,167 |
| 2023-07-11 | 1.110 | 1.120 | 1.083 | 1.120 | 1.008 | 108,535 |
| 2023-07-10 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-07-07 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 0 |
| 2023-07-06 | 1.150 | 1.150 | 1.100 | 1.100 | 0.990 | 6,149 |
| 2023-07-05 | 1.150 | 1.155 | 1.150 | 1.150 | 1.034 | 7,820 |
| 2023-07-04 | 1.120 | 1.130 | 1.120 | 1.120 | 1.008 | 15,041 |
| 2023-07-03 | 1.110 | 1.110 | 1.110 | 1.110 | 0.999 | 1,790 |
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.