3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.610	0.610	0.600	0.610	0.549	35,998
2025-08-15	0.580	0.610	0.580	0.610	0.549	18,790
2025-08-14	0.610	0.610	0.580	0.580	0.522	1,006
2025-08-13	0.600	0.610	0.600	0.610	0.549	9,921
2025-08-12	0.630	0.630	0.585	0.585	0.526	796
2025-08-11	0.620	0.620	0.620	0.620	0.558	10,500
2025-08-08	0.615	0.615	0.605	0.610	0.549	24,826
2025-08-07	0.615	0.615	0.610	0.610	0.549	15,097
2025-08-06	0.610	0.610	0.610	0.610	0.549	960,202
2025-08-05	0.610	0.610	0.550	0.605	0.544	67,505
2025-08-04	0.595	0.595	0.595	0.595	0.535	3,375
2025-08-01	0.630	0.635	0.610	0.635	0.571	41,887
2025-07-31	0.665	0.665	0.665	0.665	0.598	0
2025-07-30	0.665	0.665	0.665	0.665	0.598	2,291
2025-07-29	0.660	0.660	0.660	0.660	0.594	0
2025-07-28	0.660	0.660	0.660	0.660	0.594	660
2025-07-25	0.650	0.650	0.650	0.650	0.585	5,000
2025-07-24	0.630	0.630	0.630	0.630	0.567	82,646
2025-07-23	0.650	0.650	0.630	0.630	0.567	209,345
2025-07-22	0.635	0.635	0.630	0.635	0.571	118,433
2025-07-21	0.630	0.635	0.630	0.635	0.571	10,041
2025-07-18	0.635	0.640	0.635	0.640	0.576	2,262
2025-07-17	0.640	0.640	0.630	0.640	0.576	264,889
2025-07-16	0.660	0.660	0.660	0.660	0.594	0
2025-07-15	0.660	0.660	0.660	0.660	0.594	10,000
2025-07-14	0.700	0.700	0.650	0.660	0.594	65,526
2025-07-11	0.645	0.655	0.645	0.655	0.589	36,912
2025-07-10	0.600	0.630	0.600	0.630	0.567	5,000
2025-07-09	0.640	0.640	0.640	0.640	0.576	4,747
2025-07-08	0.640	0.640	0.620	0.630	0.567	60,114
2025-07-07	0.650	0.650	0.650	0.650	0.585	0
2025-07-04	0.650	0.650	0.625	0.650	0.585	25,901
2025-07-03	0.655	0.660	0.650	0.660	0.594	6,652
2025-07-02	0.645	0.645	0.645	0.645	0.580	0
2025-07-01	0.645	0.645	0.645	0.645	0.580	0
2025-06-30	0.645	0.645	0.645	0.645	0.580	0
2025-06-27	0.605	0.645	0.605	0.645	0.580	5,018
2025-06-26	0.650	0.650	0.650	0.650	0.585	0
2025-06-25	0.650	0.650	0.650	0.650	0.585	1,996
2025-06-24	0.675	0.680	0.675	0.680	0.612	9,609
2025-06-23	0.650	0.650	0.650	0.650	0.585	4,000
2025-06-20	0.600	0.650	0.555	0.650	0.585	83,844
2025-06-19	0.670	0.670	0.670	0.670	0.603	12,638
2025-06-18	0.670	0.670	0.660	0.660	0.594	7,000
2025-06-17	0.660	0.660	0.660	0.660	0.594	0
2025-06-16	0.660	0.670	0.655	0.660	0.594	17,485
2025-06-13	0.655	0.655	0.650	0.655	0.589	7,633
2025-06-12	0.655	0.655	0.650	0.650	0.585	9,410
2025-06-11	0.610	0.650	0.590	0.650	0.585	38,261
2025-06-10	0.650	0.650	0.600	0.600	0.540	33,251
2025-06-06	0.635	0.655	0.635	0.650	0.585	75,585
2025-06-05	0.650	0.650	0.650	0.650	0.585	0
2025-06-04	0.650	0.650	0.650	0.650	0.585	0
2025-06-03	0.630	0.650	0.630	0.650	0.585	21,293
2025-06-02	0.635	0.635	0.635	0.635	0.571	3,375
2025-05-30	0.660	0.660	0.660	0.660	0.594	0
2025-05-29	0.660	0.660	0.660	0.660	0.594	0
2025-05-28	0.660	0.660	0.660	0.660	0.594	0
2025-05-27	0.660	0.660	0.660	0.660	0.594	30
2025-05-26	0.650	0.650	0.650	0.650	0.585	14,902

← NewerPage 6 of 22 · 1,266 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.