3P Learning Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.765 | 331 |
| 2024-11-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.765 | 1,877 |
| 2024-11-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.675 | 0 |
| 2024-11-22 | 0.750 | 0.750 | 0.750 | 0.750 | 0.675 | 1 |
| 2024-11-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.765 | 2,454 |
| 2024-11-20 | 0.865 | 0.865 | 0.850 | 0.850 | 0.765 | 671 |
| 2024-11-19 | 0.885 | 0.885 | 0.850 | 0.850 | 0.765 | 27,357 |
| 2024-11-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.720 | 0 |
| 2024-11-15 | 0.850 | 0.850 | 0.800 | 0.800 | 0.720 | 10,010 |
| 2024-11-14 | 0.965 | 0.965 | 0.965 | 0.965 | 0.868 | 1 |
| 2024-11-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 1 |
| 2024-11-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 0 |
| 2024-11-01 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 1,500 |
| 2024-10-31 | 0.900 | 0.915 | 0.900 | 0.900 | 0.810 | 3,542 |
| 2024-10-30 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 0 |
| 2024-10-29 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 0 |
| 2024-10-28 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 0 |
| 2024-10-25 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 0 |
| 2024-10-24 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 0 |
| 2024-10-23 | 1.055 | 1.055 | 1.055 | 1.055 | 0.949 | 508 |
| 2024-10-22 | 0.985 | 0.985 | 0.985 | 0.985 | 0.886 | 1 |
| 2024-10-21 | 0.985 | 0.985 | 0.985 | 0.985 | 0.886 | 0 |
| 2024-10-18 | 0.985 | 0.985 | 0.985 | 0.985 | 0.886 | 0 |
| 2024-10-17 | 0.985 | 0.985 | 0.985 | 0.985 | 0.886 | 0 |
| 2024-10-16 | 0.985 | 0.985 | 0.985 | 0.985 | 0.886 | 0 |
| 2024-10-15 | 1.010 | 1.010 | 0.985 | 0.985 | 0.886 | 22,000 |
| 2024-10-14 | 1.020 | 1.020 | 1.020 | 1.020 | 0.918 | 0 |
| 2024-10-11 | 1.010 | 1.020 | 1.010 | 1.020 | 0.918 | 7,019 |
| 2024-10-10 | 1.020 | 1.030 | 1.020 | 1.030 | 0.927 | 5,694 |
| 2024-10-09 | 1.020 | 1.020 | 1.000 | 1.000 | 0.900 | 7,602 |
| 2024-10-08 | 1.020 | 1.020 | 0.955 | 1.000 | 0.900 | 4,302 |
| 2024-10-07 | 1.020 | 1.025 | 1.020 | 1.020 | 0.918 | 5,001 |
| 2024-10-04 | 1.020 | 1.030 | 1.020 | 1.030 | 0.927 | 484 |
| 2024-10-03 | 1.025 | 1.025 | 1.025 | 1.025 | 0.922 | 1 |
| 2024-10-02 | 1.020 | 1.020 | 1.020 | 1.020 | 0.918 | 10 |
| 2024-10-01 | 1.020 | 1.020 | 1.020 | 1.020 | 0.918 | 0 |
| 2024-09-30 | 1.020 | 1.020 | 1.020 | 1.020 | 0.918 | 29,432 |
| 2024-09-27 | 1.020 | 1.025 | 1.020 | 1.025 | 0.922 | 1,070 |
| 2024-09-26 | 1.005 | 1.025 | 1.005 | 1.025 | 0.922 | 10,001 |
| 2024-09-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 0 |
| 2024-09-24 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 0 |
| 2024-09-23 | 1.000 | 1.010 | 0.995 | 1.010 | 0.909 | 21,074 |
| 2024-09-20 | 0.950 | 1.005 | 0.950 | 1.005 | 0.904 | 426 |
| 2024-09-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
| 2024-09-18 | 1.000 | 1.000 | 0.950 | 0.950 | 0.855 | 4,966 |
| 2024-09-17 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 0 |
| 2024-09-16 | 1.000 | 1.015 | 1.000 | 1.010 | 0.909 | 39,262 |
| 2024-09-13 | 0.945 | 0.945 | 0.945 | 0.945 | 0.850 | 0 |
| 2024-09-12 | 0.945 | 0.945 | 0.945 | 0.945 | 0.850 | 0 |
| 2024-09-11 | 0.945 | 0.945 | 0.945 | 0.945 | 0.850 | 0 |
| 2024-09-10 | 0.945 | 0.945 | 0.945 | 0.945 | 0.850 | 0 |
| 2024-09-09 | 0.945 | 0.945 | 0.945 | 0.945 | 0.850 | 0 |
| 2024-09-06 | 0.950 | 0.950 | 0.860 | 0.945 | 0.850 | 2,318 |
| 2024-09-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 0 |
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.