3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.625	0.625	0.625	0.625	0.562	8,420
2025-11-06	0.625	0.625	0.625	0.625	0.562	9
2025-11-05	0.605	0.625	0.605	0.625	0.562	8,734
2025-11-04	0.615	0.615	0.615	0.615	0.553	821
2025-11-03	0.605	0.605	0.605	0.605	0.544	0
2025-10-31	0.605	0.605	0.605	0.605	0.544	0
2025-10-30	0.600	0.605	0.600	0.605	0.544	99,628
2025-10-29	0.600	0.600	0.600	0.600	0.540	71,672
2025-10-28	0.600	0.600	0.600	0.600	0.540	7,083
2025-10-27	0.580	0.610	0.580	0.600	0.540	79,681
2025-10-24	0.610	0.610	0.610	0.610	0.549	125,850
2025-10-23	0.620	0.620	0.610	0.610	0.549	2,957
2025-10-22	0.615	0.615	0.615	0.615	0.553	0
2025-10-21	0.615	0.615	0.615	0.615	0.553	0
2025-10-20	0.620	0.620	0.575	0.615	0.553	1,773
2025-10-17	0.620	0.620	0.620	0.620	0.558	30,000
2025-10-16	0.620	0.620	0.620	0.620	0.558	9,900
2025-10-15	0.620	0.620	0.620	0.620	0.558	0
2025-10-14	0.608	0.620	0.608	0.620	0.558	35,000
2025-10-13	0.620	0.620	0.620	0.620	0.558	0
2025-10-10	0.600	0.620	0.570	0.620	0.558	10,350
2025-10-09	0.610	0.610	0.610	0.610	0.549	0
2025-10-08	0.610	0.620	0.610	0.610	0.549	23,728
2025-10-07	0.605	0.605	0.605	0.605	0.544	103
2025-10-06	0.605	0.605	0.605	0.605	0.544	0
2025-10-03	0.620	0.620	0.600	0.605	0.544	10,384
2025-10-02	0.600	0.625	0.600	0.625	0.562	919
2025-10-01	0.620	0.620	0.620	0.620	0.558	267
2025-09-30	0.635	0.635	0.635	0.635	0.571	0
2025-09-29	0.610	0.635	0.610	0.635	0.571	8,167
2025-09-26	0.590	0.635	0.590	0.635	0.571	625
2025-09-25	0.620	0.620	0.620	0.620	0.558	0
2025-09-24	0.630	0.630	0.615	0.620	0.558	40,139
2025-09-23	0.635	0.640	0.635	0.635	0.571	2,217
2025-09-22	0.640	0.650	0.635	0.650	0.585	26
2025-09-19	0.640	0.640	0.640	0.640	0.576	7
2025-09-18	0.640	0.650	0.635	0.650	0.585	64,311
2025-09-17	0.635	0.635	0.625	0.635	0.571	1,387
2025-09-16	0.638	0.640	0.630	0.630	0.567	60,177
2025-09-15	0.650	0.650	0.645	0.645	0.580	2
2025-09-12	0.660	0.660	0.600	0.645	0.580	4,738,408
2025-09-11	0.675	0.675	0.675	0.675	0.607	1,000
2025-09-10	0.645	0.660	0.645	0.660	0.594	16,652
2025-09-09	0.645	0.645	0.645	0.645	0.580	0
2025-09-08	0.645	0.645	0.645	0.645	0.580	8
2025-09-05	0.550	0.640	0.550	0.640	0.576	1,239
2025-09-04	0.630	0.630	0.630	0.630	0.567	0
2025-09-03	0.610	0.630	0.610	0.630	0.567	8,770
2025-09-02	0.615	0.615	0.615	0.615	0.553	0
2025-09-01	0.615	0.615	0.600	0.615	0.553	34,246
2025-08-29	0.600	0.615	0.570	0.615	0.553	6,541
2025-08-28	0.615	0.615	0.615	0.615	0.553	3
2025-08-27	0.590	0.610	0.590	0.610	0.549	10,278
2025-08-26	0.620	0.620	0.620	0.620	0.558	7,465
2025-08-25	0.610	0.620	0.600	0.620	0.558	29,863
2025-08-22	0.615	0.615	0.605	0.605	0.544	20,994
2025-08-21	0.615	0.615	0.610	0.615	0.553	20,218
2025-08-20	0.605	0.605	0.605	0.605	0.544	0
2025-08-19	0.610	0.615	0.605	0.605	0.544	50,867
2025-08-18	0.610	0.610	0.600	0.610	0.549	35,998

← NewerPage 5 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.