3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.100	1.105	1.095	1.100	0.990	1,007,595
2023-06-29	1.105	1.105	1.100	1.100	0.990	62,568
2023-06-28	1.120	1.120	1.120	1.120	1.008	0
2023-06-27	1.115	1.120	1.115	1.120	1.008	23,900
2023-06-26	1.100	1.120	1.100	1.120	1.008	109,300
2023-06-23	1.100	1.100	1.100	1.100	0.990	10,000
2023-06-22	1.100	1.100	1.030	1.030	0.927	13,986
2023-06-21	1.120	1.120	1.120	1.120	1.008	4,732
2023-06-20	1.100	1.100	1.100	1.100	0.990	0
2023-06-19	1.100	1.100	1.100	1.100	0.990	791
2023-06-16	1.100	1.100	1.100	1.100	0.990	0
2023-06-15	1.100	1.100	1.100	1.100	0.990	2,000
2023-06-14	1.140	1.140	1.140	1.140	1.025	12,383
2023-06-13	1.120	1.120	1.120	1.120	1.008	3,009
2023-06-09	1.140	1.140	1.140	1.140	1.025	0
2023-06-08	1.140	1.140	1.140	1.140	1.025	1,071
2023-06-07	1.140	1.140	1.140	1.140	1.025	0
2023-06-06	1.140	1.140	1.140	1.140	1.025	0
2023-06-05	1.140	1.160	1.140	1.140	1.025	19,505
2023-06-02	1.100	1.100	1.100	1.100	0.990	950
2023-06-01	1.140	1.140	1.140	1.140	1.025	87
2023-05-31	1.140	1.140	1.140	1.140	1.025	0
2023-05-30	1.140	1.140	1.140	1.140	1.025	0
2023-05-29	1.140	1.140	1.140	1.140	1.025	0
2023-05-26	1.140	1.140	1.140	1.140	1.025	0
2023-05-25	1.140	1.140	1.140	1.140	1.025	439
2023-05-24	1.135	1.140	1.135	1.140	1.025	23,518
2023-05-23	1.150	1.150	1.150	1.150	1.034	0
2023-05-22	1.150	1.150	1.150	1.150	1.034	0
2023-05-19	1.150	1.150	1.150	1.150	1.034	0
2023-05-18	1.155	1.155	1.150	1.150	1.034	25,524
2023-05-17	1.200	1.200	1.105	1.105	0.994	47,785
2023-05-16	1.180	1.230	1.180	1.230	1.106	1,227
2023-05-15	1.105	1.105	1.105	1.105	0.994	0
2023-05-12	1.105	1.105	1.105	1.105	0.994	0
2023-05-11	1.150	1.150	1.105	1.105	0.994	58,620
2023-05-10	1.185	1.185	1.185	1.185	1.066	0
2023-05-09	1.185	1.185	1.185	1.185	1.066	0
2023-05-08	1.185	1.185	1.185	1.185	1.066	0
2023-05-05	1.145	1.185	1.145	1.185	1.066	6,238
2023-05-04	1.200	1.200	1.150	1.195	1.075	52,286
2023-05-03	1.200	1.200	1.200	1.200	1.079	0
2023-05-02	1.180	1.205	1.180	1.200	1.079	24,437
2023-05-01	1.200	1.200	1.200	1.200	1.079	418
2023-04-28	1.200	1.200	1.200	1.200	1.079	0
2023-04-27	1.200	1.200	1.200	1.200	1.079	0
2023-04-26	1.200	1.200	1.200	1.200	1.079	0
2023-04-24	1.200	1.200	1.200	1.200	1.079	0
2023-04-21	1.200	1.200	1.200	1.200	1.079	417
2023-04-20	1.200	1.200	1.200	1.200	1.079	0
2023-04-19	1.065	1.200	1.065	1.200	1.079	1,828,957
2023-04-18	1.050	1.050	1.050	1.050	0.945	2,730
2023-04-17	1.155	1.155	1.155	1.155	1.039	65
2023-04-14	1.170	1.170	1.165	1.165	1.048	461
2023-04-13	1.175	1.185	1.135	1.170	1.052	16,358
2023-04-12	1.290	1.290	1.150	1.170	1.052	9,850
2023-04-11	1.110	1.180	1.110	1.170	1.052	3,860
2023-04-06	1.225	1.225	1.225	1.225	1.102	0
2023-04-05	1.240	1.240	1.225	1.225	1.102	12,075
2023-04-04	1.250	1.250	1.250	1.250	1.124	0

← NewerPage 15 of 22 · 1,265 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.