3P Learning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.645	0.645	0.645	0.645	0.580	0
2025-02-24	0.650	0.650	0.645	0.645	0.580	49,926
2025-02-21	0.650	0.650	0.630	0.645	0.580	14,901
2025-02-20	0.720	0.740	0.720	0.740	0.666	26,210
2025-02-19	0.750	0.750	0.750	0.750	0.675	0
2025-02-18	0.750	0.750	0.750	0.750	0.675	3,184
2025-02-17	0.750	0.750	0.750	0.750	0.675	0
2025-02-14	0.755	0.755	0.750	0.750	0.675	23,001
2025-02-13	0.790	0.790	0.790	0.790	0.711	0
2025-02-12	0.790	0.790	0.790	0.790	0.711	0
2025-02-11	0.790	0.790	0.790	0.790	0.711	4,623
2025-02-10	0.785	0.790	0.755	0.790	0.711	6,572
2025-02-07	0.785	0.785	0.785	0.785	0.706	0
2025-02-06	0.790	0.790	0.785	0.785	0.706	7,000
2025-02-05	0.780	0.780	0.780	0.780	0.702	0
2025-02-04	0.760	0.780	0.760	0.780	0.702	52,426
2025-02-03	0.760	0.760	0.760	0.760	0.684	0
2025-01-31	0.760	0.760	0.760	0.760	0.684	0
2025-01-30	0.760	0.760	0.760	0.760	0.684	0
2025-01-29	0.760	0.760	0.760	0.760	0.684	0
2025-01-28	0.760	0.760	0.760	0.760	0.684	0
2025-01-24	0.760	0.760	0.760	0.760	0.684	0
2025-01-23	0.760	0.760	0.760	0.760	0.684	2,005
2025-01-22	0.760	0.760	0.760	0.760	0.684	0
2025-01-21	0.755	0.760	0.750	0.760	0.684	1,010
2025-01-20	0.755	0.755	0.755	0.755	0.679	0
2025-01-17	0.755	0.755	0.755	0.755	0.679	0
2025-01-16	0.755	0.755	0.755	0.755	0.679	0
2025-01-15	0.755	0.755	0.755	0.755	0.679	0
2025-01-14	0.755	0.755	0.755	0.755	0.679	676
2025-01-13	0.790	0.790	0.790	0.790	0.711	0
2025-01-10	0.790	0.790	0.790	0.790	0.711	1
2025-01-09	0.790	0.790	0.790	0.790	0.711	4,945
2025-01-08	0.820	0.820	0.790	0.795	0.715	12,381
2025-01-07	0.800	0.800	0.800	0.800	0.720	17
2025-01-06	0.840	0.840	0.840	0.840	0.756	1
2025-01-03	0.840	0.840	0.840	0.840	0.756	0
2025-01-02	0.840	0.840	0.840	0.840	0.756	0
2024-12-31	0.840	0.840	0.840	0.840	0.756	0
2024-12-30	0.875	0.875	0.840	0.840	0.756	850
2024-12-27	0.845	0.845	0.845	0.845	0.760	0
2024-12-24	0.850	0.850	0.845	0.845	0.760	128
2024-12-23	0.810	0.810	0.810	0.810	0.729	0
2024-12-20	0.810	0.810	0.810	0.810	0.729	0
2024-12-19	0.755	0.810	0.755	0.810	0.729	3,012
2024-12-18	0.805	0.805	0.805	0.805	0.724	0
2024-12-17	0.805	0.805	0.805	0.805	0.724	0
2024-12-16	0.805	0.805	0.805	0.805	0.724	0
2024-12-13	0.805	0.805	0.805	0.805	0.724	0
2024-12-12	0.805	0.805	0.805	0.805	0.724	34
2024-12-11	0.800	0.800	0.800	0.800	0.720	1,282
2024-12-10	0.825	0.825	0.825	0.825	0.742	0
2024-12-09	0.825	0.825	0.825	0.825	0.742	36
2024-12-06	0.825	0.825	0.825	0.825	0.742	1,919
2024-12-05	0.820	0.825	0.820	0.825	0.742	10,082
2024-12-04	0.835	0.835	0.825	0.825	0.742	2,422
2024-12-03	0.785	0.785	0.785	0.785	0.706	0
2024-12-02	0.785	0.785	0.785	0.785	0.706	0
2024-11-29	0.785	0.785	0.785	0.785	0.706	0
2024-11-28	0.850	0.850	0.750	0.785	0.706	11,706

← NewerPage 8 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.