3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.260	1.260	1.260	1.260	1.133	0
2023-01-06	1.260	1.260	1.260	1.260	1.133	0
2023-01-05	1.260	1.260	1.260	1.260	1.133	0
2023-01-04	1.260	1.260	1.260	1.260	1.133	205,607
2023-01-03	1.300	1.300	1.260	1.260	1.133	3,005
2022-12-30	1.300	1.300	1.300	1.300	1.169	0
2022-12-29	1.280	1.300	1.260	1.300	1.169	809
2022-12-28	1.280	1.280	1.280	1.280	1.151	0
2022-12-23	1.280	1.280	1.280	1.280	1.151	8
2022-12-22	1.290	1.290	1.290	1.290	1.160	0
2022-12-21	1.290	1.290	1.290	1.290	1.160	0
2022-12-20	1.290	1.290	1.290	1.290	1.160	0
2022-12-19	1.290	1.290	1.290	1.290	1.160	655
2022-12-16	1.300	1.300	1.290	1.290	1.160	937
2022-12-15	1.280	1.280	1.280	1.280	1.151	0
2022-12-14	1.280	1.280	1.280	1.280	1.151	0
2022-12-13	1.280	1.280	1.280	1.280	1.151	0
2022-12-12	1.290	1.320	1.280	1.280	1.151	4,566
2022-12-09	1.280	1.280	1.280	1.280	1.151	0
2022-12-08	1.280	1.280	1.280	1.280	1.151	0
2022-12-07	1.280	1.280	1.280	1.280	1.151	0
2022-12-06	1.280	1.280	1.280	1.280	1.151	18,782
2022-12-05	1.255	1.255	1.255	1.255	1.129	0
2022-12-02	1.280	1.280	1.255	1.255	1.129	52,373
2022-12-01	1.280	1.295	1.280	1.295	1.165	19,849
2022-11-30	1.280	1.280	1.280	1.280	1.151	800
2022-11-29	1.355	1.355	1.355	1.355	1.219	0
2022-11-28	1.355	1.355	1.355	1.355	1.219	0
2022-11-25	1.355	1.355	1.355	1.355	1.219	0
2022-11-24	1.355	1.355	1.355	1.355	1.219	0
2022-11-23	1.345	1.355	1.318	1.355	1.219	11,225
2022-11-22	1.355	1.355	1.355	1.355	1.219	0
2022-11-21	1.355	1.355	1.355	1.355	1.219	0
2022-11-18	1.355	1.355	1.355	1.355	1.219	0
2022-11-17	1.355	1.355	1.355	1.355	1.219	43
2022-11-16	1.345	1.345	1.345	1.345	1.210	923
2022-11-15	1.275	1.275	1.275	1.275	1.147	950
2022-11-14	1.275	1.275	1.275	1.275	1.147	0
2022-11-11	1.275	1.275	1.275	1.275	1.147	0
2022-11-10	1.275	1.275	1.275	1.275	1.147	9
2022-11-09	1.275	1.275	1.275	1.275	1.147	2
2022-11-08	1.410	1.410	1.410	1.410	1.268	8
2022-11-07	1.410	1.410	1.410	1.410	1.268	70
2022-11-04	1.380	1.485	1.380	1.420	1.277	1,602
2022-11-03	1.300	1.300	1.255	1.255	1.129	470
2022-11-02	1.225	1.225	1.225	1.225	1.102	0
2022-11-01	1.255	1.255	1.225	1.225	1.102	46
2022-10-31	1.250	1.255	1.233	1.255	1.129	226,352
2022-10-28	1.175	1.175	1.175	1.175	1.057	0
2022-10-27	1.175	1.175	1.175	1.175	1.057	42
2022-10-26	1.175	1.175	1.170	1.175	1.057	11,019
2022-10-25	1.175	1.175	1.175	1.175	1.057	0
2022-10-24	1.175	1.175	1.175	1.175	1.057	2,500
2022-10-21	1.165	1.165	1.165	1.165	1.048	0
2022-10-20	1.165	1.165	1.165	1.165	1.048	158
2022-10-19	1.205	1.205	1.205	1.205	1.084	74
2022-10-18	1.200	1.200	1.200	1.200	1.079	0
2022-10-17	1.200	1.200	1.200	1.200	1.079	1,119
2022-10-14	1.365	1.365	1.365	1.365	1.228	73
2022-10-13	1.340	1.360	1.290	1.360	1.223	1,218

← NewerPage 17 of 22 · 1,271 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.