Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.020	0.020	0.020	0.020	0.020	972
2026-05-04	0.020	0.020	0.020	0.020	0.020	0
2026-05-01	0.020	0.021	0.020	0.020	0.020	68,561
2026-04-30	0.023	0.023	0.021	0.021	0.021	83,165
2026-04-29	0.024	0.024	0.022	0.024	0.024	26,996
2026-04-28	0.025	0.025	0.025	0.025	0.025	0
2026-04-27	0.025	0.025	0.025	0.025	0.025	0
2026-04-24	0.025	0.025	0.025	0.025	0.025	0
2026-04-23	0.025	0.025	0.025	0.025	0.025	0
2026-04-22	0.024	0.025	0.024	0.025	0.025	1,371,110
2026-04-21	0.023	0.023	0.023	0.023	0.023	0
2026-04-20	0.025	0.025	0.023	0.023	0.023	532,905
2026-04-17	0.023	0.023	0.023	0.023	0.023	13,406
2026-04-16	0.023	0.023	0.023	0.023	0.023	0
2026-04-15	0.023	0.023	0.023	0.023	0.023	0
2026-04-14	0.023	0.023	0.023	0.023	0.023	20,315
2026-04-13	0.025	0.025	0.025	0.025	0.025	0
2026-04-10	0.025	0.025	0.025	0.025	0.025	0
2026-04-09	0.022	0.025	0.022	0.025	0.025	118,540
2026-04-08	0.025	0.025	0.025	0.025	0.025	0
2026-04-07	0.025	0.025	0.025	0.025	0.025	22,000
2026-04-02	0.026	0.026	0.026	0.026	0.026	0
2026-04-01	0.026	0.026	0.026	0.026	0.026	0
2026-03-31	0.026	0.026	0.026	0.026	0.026	0
2026-03-30	0.026	0.026	0.026	0.026	0.026	0
2026-03-27	0.026	0.026	0.026	0.026	0.026	0
2026-03-26	0.026	0.026	0.023	0.026	0.026	599,968
2026-03-25	0.023	0.026	0.020	0.026	0.026	532,588
2026-03-24	0.027	0.027	0.026	0.026	0.026	414
2026-03-23	0.025	0.027	0.025	0.027	0.027	70,243
2026-03-20	0.025	0.025	0.025	0.025	0.025	33,333
2026-03-19	0.027	0.027	0.027	0.027	0.027	0
2026-03-18	0.027	0.027	0.027	0.027	0.027	0
2026-03-17	0.027	0.027	0.027	0.027	0.027	20,000
2026-03-16	0.028	0.028	0.028	0.028	0.028	0
2026-03-13	0.028	0.028	0.028	0.028	0.028	0
2026-03-12	0.029	0.029	0.028	0.028	0.028	9,000
2026-03-11	0.028	0.028	0.028	0.028	0.028	0
2026-03-10	0.028	0.029	0.028	0.028	0.028	36,159
2026-03-09	0.030	0.030	0.030	0.030	0.030	5,500
2026-03-06	0.029	0.031	0.029	0.031	0.031	58,500
2026-03-05	0.029	0.030	0.029	0.030	0.030	177,812
2026-03-04	0.029	0.029	0.029	0.029	0.029	4,481
2026-03-03	0.028	0.028	0.028	0.028	0.028	3,027
2026-03-02	0.029	0.031	0.027	0.029	0.029	67,558
2026-02-27	0.028	0.028	0.028	0.028	0.028	3,059
2026-02-26	0.024	0.027	0.024	0.027	0.027	200,313
2026-02-25	0.031	0.031	0.031	0.031	0.031	0
2026-02-24	0.031	0.031	0.031	0.031	0.031	0
2026-02-23	0.031	0.031	0.031	0.031	0.031	0
2026-02-20	0.029	0.034	0.029	0.031	0.031	370,517
2026-02-19	0.034	0.034	0.028	0.028	0.028	453,528
2026-02-18	0.034	0.034	0.034	0.034	0.034	5,364
2026-02-17	0.034	0.035	0.034	0.034	0.034	77,908
2026-02-16	0.035	0.035	0.035	0.035	0.035	7,500
2026-02-13	0.034	0.034	0.034	0.034	0.034	2,500
2026-02-12	0.034	0.034	0.034	0.034	0.034	4,700
2026-02-11	0.035	0.035	0.035	0.035	0.035	4,302
2026-02-10	0.033	0.035	0.033	0.035	0.035	19,651
2026-02-09	0.036	0.036	0.036	0.036	0.036	0

← NewerPage 3 of 22 · 1,270 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.