Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.016	0.016	0.016	0.016	0.016	5,143
2026-07-28	0.018	0.018	0.018	0.018	0.018	0
2026-07-27	0.018	0.018	0.018	0.018	0.018	175,176
2026-07-24	0.019	0.019	0.019	0.019	0.019	0
2026-07-23	0.019	0.019	0.019	0.019	0.019	0
2026-07-22	0.019	0.019	0.019	0.019	0.019	0
2026-07-21	0.018	0.019	0.018	0.019	0.019	208,608
2026-07-20	0.019	0.019	0.019	0.019	0.019	1,602
2026-07-17	0.019	0.019	0.019	0.019	0.019	0
2026-07-16	0.019	0.019	0.019	0.019	0.019	28,000
2026-07-15	0.018	0.019	0.018	0.019	0.019	1,325,112
2026-07-14	0.017	0.017	0.017	0.017	0.017	2,648
2026-07-13	0.018	0.018	0.018	0.018	0.018	16,851
2026-07-10	0.017	0.017	0.017	0.017	0.017	5,000
2026-07-09	0.017	0.017	0.017	0.017	0.017	0
2026-07-08	0.017	0.017	0.017	0.017	0.017	327,546
2026-07-07	0.017	0.017	0.017	0.017	0.017	120,000
2026-07-06	0.016	0.016	0.016	0.016	0.016	0
2026-07-03	0.016	0.016	0.016	0.016	0.016	0
2026-07-02	0.016	0.016	0.016	0.016	0.016	0
2026-07-01	0.016	0.016	0.016	0.016	0.016	10,000
2026-06-30	0.015	0.015	0.015	0.015	0.015	137,972
2026-06-29	0.016	0.016	0.015	0.015	0.015	570,277
2026-06-26	0.017	0.017	0.016	0.016	0.016	11,037
2026-06-25	0.017	0.017	0.017	0.017	0.017	280,703
2026-06-24	0.016	0.016	0.016	0.016	0.016	54,860
2026-06-23	0.016	0.016	0.016	0.016	0.016	19,607
2026-06-22	0.016	0.016	0.016	0.016	0.016	218,240
2026-06-19	0.017	0.017	0.017	0.017	0.017	70,000
2026-06-18	0.017	0.018	0.017	0.018	0.018	24,242
2026-06-17	0.018	0.018	0.017	0.017	0.017	59,232
2026-06-16	0.019	0.019	0.019	0.019	0.019	5,758
2026-06-15	0.018	0.019	0.017	0.019	0.019	78,797
2026-06-12	0.017	0.018	0.017	0.018	0.018	252,960
2026-06-11	0.018	0.018	0.017	0.017	0.017	8,538
2026-06-10	0.019	0.019	0.019	0.019	0.019	388,945
2026-06-09	0.019	0.019	0.018	0.019	0.019	746,019
2026-06-05	0.020	0.020	0.020	0.020	0.020	250,000
2026-06-04	0.021	0.022	0.021	0.022	0.022	115,050
2026-06-03	0.025	0.025	0.025	0.025	0.025	0
2026-06-02	0.025	0.025	0.025	0.025	0.025	0
2026-06-01	0.025	0.025	0.025	0.025	0.025	13
2026-05-29	0.022	0.025	0.021	0.025	0.025	1,233,625
2026-05-28	0.024	0.024	0.024	0.024	0.024	0
2026-05-27	0.020	0.024	0.019	0.024	0.024	705,268
2026-05-26	0.021	0.021	0.021	0.021	0.021	23,335
2026-05-25	0.020	0.022	0.020	0.022	0.022	28,455
2026-05-22	0.021	0.021	0.021	0.021	0.021	0
2026-05-21	0.021	0.021	0.021	0.021	0.021	0
2026-05-20	0.021	0.021	0.021	0.021	0.021	117,030
2026-05-19	0.021	0.021	0.021	0.021	0.021	0
2026-05-18	0.021	0.021	0.021	0.021	0.021	476,190
2026-05-15	0.019	0.021	0.018	0.021	0.021	85,417
2026-05-14	0.020	0.022	0.019	0.022	0.022	76,814
2026-05-13	0.023	0.023	0.023	0.023	0.023	0
2026-05-12	0.023	0.023	0.023	0.023	0.023	0
2026-05-11	0.019	0.023	0.019	0.023	0.023	535,387
2026-05-08	0.019	0.020	0.019	0.019	0.019	962,461
2026-05-07	0.020	0.020	0.020	0.020	0.020	0
2026-05-06	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.