3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.640	0.653	0.640	0.640	0.576	71,386
2025-05-22	0.665	0.665	0.665	0.665	0.598	0
2025-05-21	0.665	0.665	0.665	0.665	0.598	0
2025-05-20	0.665	0.665	0.665	0.665	0.598	14
2025-05-19	0.655	0.670	0.640	0.670	0.603	36,679
2025-05-16	0.665	0.665	0.655	0.655	0.589	51,364
2025-05-15	0.655	0.660	0.655	0.660	0.594	4
2025-05-14	0.670	0.670	0.660	0.660	0.594	54
2025-05-13	0.670	0.670	0.660	0.660	0.594	1,200
2025-05-12	0.670	0.670	0.655	0.655	0.589	5
2025-05-09	0.650	0.655	0.650	0.655	0.589	9,792
2025-05-08	0.615	0.615	0.615	0.615	0.553	0
2025-05-07	0.615	0.615	0.615	0.615	0.553	0
2025-05-06	0.615	0.615	0.615	0.615	0.553	453,755
2025-05-05	0.610	0.610	0.610	0.610	0.549	1
2025-05-02	0.615	0.615	0.615	0.615	0.553	65
2025-05-01	0.625	0.625	0.625	0.625	0.562	820
2025-04-30	0.610	0.650	0.610	0.650	0.585	5,696
2025-04-29	0.715	0.720	0.600	0.600	0.540	14,325
2025-04-28	0.760	0.760	0.760	0.760	0.684	0
2025-04-24	0.760	0.760	0.760	0.760	0.684	0
2025-04-23	0.760	0.760	0.760	0.760	0.684	0
2025-04-22	0.760	0.760	0.760	0.760	0.684	681
2025-04-17	0.765	0.765	0.765	0.765	0.688	0
2025-04-16	0.765	0.765	0.765	0.765	0.688	0
2025-04-15	0.765	0.765	0.765	0.765	0.688	0
2025-04-14	0.765	0.765	0.765	0.765	0.688	0
2025-04-11	0.765	0.765	0.765	0.765	0.688	0
2025-04-10	0.760	0.765	0.680	0.765	0.688	13,958
2025-04-09	0.790	0.790	0.790	0.790	0.711	0
2025-04-08	0.790	0.790	0.790	0.790	0.711	3
2025-04-07	0.800	0.800	0.800	0.800	0.720	0
2025-04-04	0.800	0.800	0.800	0.800	0.720	0
2025-04-03	0.750	0.800	0.750	0.800	0.720	4,197
2025-04-02	0.785	0.800	0.748	0.795	0.715	9,628
2025-04-01	0.775	0.775	0.775	0.775	0.697	0
2025-03-31	0.775	0.775	0.775	0.775	0.697	0
2025-03-28	0.755	0.775	0.755	0.775	0.697	6,817
2025-03-27	0.755	0.765	0.700	0.765	0.688	181,113
2025-03-26	0.740	0.750	0.740	0.750	0.675	132,725
2025-03-25	0.795	0.795	0.795	0.795	0.715	13
2025-03-24	0.770	0.785	0.770	0.785	0.706	26,967
2025-03-21	0.730	0.765	0.703	0.765	0.688	48,878
2025-03-20	0.735	0.740	0.725	0.740	0.666	1,485
2025-03-19	0.705	0.725	0.705	0.725	0.652	17,887
2025-03-18	0.685	0.685	0.685	0.685	0.616	0
2025-03-17	0.685	0.685	0.685	0.685	0.616	0
2025-03-14	0.680	0.685	0.680	0.685	0.616	235,330
2025-03-13	0.680	0.680	0.668	0.680	0.612	203,531
2025-03-12	0.660	0.660	0.660	0.660	0.594	0
2025-03-11	0.660	0.660	0.660	0.660	0.594	0
2025-03-10	0.660	0.660	0.660	0.660	0.594	12,758
2025-03-07	0.660	0.660	0.660	0.660	0.594	1,200
2025-03-06	0.665	0.665	0.660	0.660	0.594	46,257
2025-03-05	0.660	0.660	0.660	0.660	0.594	0
2025-03-04	0.660	0.660	0.660	0.660	0.594	0
2025-03-03	0.665	0.665	0.660	0.660	0.594	59,084
2025-02-28	0.660	0.660	0.660	0.660	0.594	0
2025-02-27	0.660	0.665	0.660	0.660	0.594	2,073
2025-02-26	0.650	0.650	0.650	0.650	0.585	2

← NewerPage 7 of 22 · 1,270 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.