3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.580	0.585	0.570	0.570	0.513	10,981
2026-02-04	0.585	0.585	0.580	0.580	0.522	28,779
2026-02-03	0.610	0.610	0.610	0.610	0.549	0
2026-02-02	0.605	0.610	0.605	0.610	0.549	4,874
2026-01-30	0.610	0.610	0.610	0.610	0.549	81
2026-01-29	0.610	0.610	0.610	0.610	0.549	0
2026-01-28	0.610	0.610	0.610	0.610	0.549	0
2026-01-27	0.610	0.610	0.610	0.610	0.549	5
2026-01-23	0.608	0.608	0.608	0.608	0.547	0
2026-01-22	0.608	0.608	0.608	0.608	0.547	0
2026-01-21	0.608	0.608	0.608	0.608	0.547	0
2026-01-20	0.570	0.625	0.570	0.608	0.547	50,106
2026-01-19	0.620	0.620	0.545	0.565	0.508	5,171
2026-01-16	0.625	0.625	0.625	0.625	0.562	12
2026-01-15	0.620	0.625	0.620	0.625	0.562	970
2026-01-14	0.630	0.630	0.630	0.630	0.567	0
2026-01-13	0.630	0.630	0.630	0.630	0.567	6,646
2026-01-12	0.630	0.630	0.630	0.630	0.567	156
2026-01-09	0.635	0.635	0.635	0.635	0.571	0
2026-01-08	0.635	0.635	0.635	0.635	0.571	0
2026-01-07	0.625	0.635	0.625	0.635	0.571	214,869
2026-01-06	0.615	0.620	0.615	0.620	0.558	15,905
2026-01-05	0.620	0.620	0.620	0.620	0.558	0
2026-01-02	0.620	0.620	0.620	0.620	0.558	0
2025-12-31	0.620	0.620	0.605	0.620	0.558	3,000
2025-12-30	0.620	0.620	0.620	0.620	0.558	7,662
2025-12-29	0.600	0.600	0.600	0.600	0.540	0
2025-12-24	0.600	0.600	0.600	0.600	0.540	0
2025-12-23	0.600	0.600	0.600	0.600	0.540	0
2025-12-22	0.620	0.620	0.600	0.600	0.540	5,005
2025-12-19	0.615	0.623	0.615	0.620	0.558	97,431
2025-12-18	0.605	0.605	0.605	0.605	0.544	0
2025-12-17	0.605	0.605	0.605	0.605	0.544	2
2025-12-16	0.600	0.610	0.600	0.610	0.549	60,745
2025-12-15	0.620	0.620	0.620	0.620	0.558	0
2025-12-12	0.620	0.620	0.620	0.620	0.558	656
2025-12-11	0.620	0.620	0.620	0.620	0.558	820
2025-12-10	0.610	0.610	0.610	0.610	0.549	0
2025-12-09	0.610	0.615	0.610	0.610	0.549	4,858
2025-12-08	0.610	0.610	0.600	0.600	0.540	492
2025-12-05	0.610	0.620	0.610	0.620	0.558	9,951
2025-12-04	0.610	0.610	0.610	0.610	0.549	0
2025-12-03	0.615	0.635	0.600	0.610	0.549	8,395
2025-12-02	0.620	0.620	0.620	0.620	0.558	0
2025-12-01	0.620	0.620	0.620	0.620	0.558	0
2025-11-28	0.615	0.620	0.600	0.620	0.558	21,627
2025-11-27	0.640	0.640	0.640	0.640	0.576	0
2025-11-26	0.630	0.640	0.623	0.640	0.576	9,144
2025-11-25	0.605	0.605	0.605	0.605	0.544	0
2025-11-24	0.605	0.605	0.605	0.605	0.544	3
2025-11-21	0.600	0.600	0.600	0.600	0.540	16
2025-11-20	0.635	0.635	0.560	0.600	0.540	54,718
2025-11-19	0.610	0.610	0.610	0.610	0.549	35,087
2025-11-18	0.615	0.615	0.605	0.605	0.544	21,263
2025-11-17	0.620	0.625	0.620	0.620	0.558	26,305
2025-11-14	0.625	0.625	0.625	0.625	0.562	71
2025-11-13	0.630	0.635	0.630	0.630	0.567	16,006
2025-11-12	0.635	0.635	0.635	0.635	0.571	0
2025-11-11	0.635	0.635	0.635	0.635	0.571	6
2025-11-10	0.630	0.635	0.630	0.635	0.571	972,145

← NewerPage 4 of 22 · 1,269 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.