Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.015	0.015	0.015	0.015	0.015	0
2025-08-18	0.015	0.015	0.015	0.015	0.015	13,080
2025-08-15	0.016	0.016	0.015	0.015	0.015	837,838
2025-08-14	0.017	0.017	0.017	0.017	0.017	116,767
2025-08-13	0.016	0.017	0.016	0.017	0.017	1,213,379
2025-08-12	0.015	0.015	0.015	0.015	0.015	510,000
2025-08-11	0.015	0.015	0.015	0.015	0.015	0
2025-08-08	0.015	0.015	0.015	0.015	0.015	1,543,716
2025-08-07	0.015	0.015	0.015	0.015	0.015	906,307
2025-08-06	0.016	0.016	0.015	0.015	0.015	43,888
2025-08-05	0.014	0.016	0.014	0.016	0.016	310,885
2025-08-04	0.016	0.016	0.015	0.015	0.015	131,158
2025-08-01	0.016	0.016	0.016	0.016	0.016	33,600
2025-07-31	0.017	0.017	0.017	0.017	0.017	0
2025-07-30	0.017	0.017	0.017	0.017	0.017	0
2025-07-29	0.017	0.017	0.017	0.017	0.017	0
2025-07-28	0.017	0.017	0.017	0.017	0.017	85,902
2025-07-25	0.017	0.017	0.017	0.017	0.017	0
2025-07-24	0.017	0.017	0.017	0.017	0.017	0
2025-07-23	0.017	0.017	0.017	0.017	0.017	0
2025-07-22	0.017	0.017	0.017	0.017	0.017	10,000
2025-07-21	0.018	0.018	0.017	0.017	0.017	10,055
2025-07-18	0.018	0.018	0.017	0.018	0.018	89,109
2025-07-17	0.018	0.018	0.018	0.018	0.018	13,888
2025-07-16	0.018	0.018	0.018	0.018	0.018	55,554
2025-07-15	0.018	0.018	0.018	0.018	0.018	33,944
2025-07-14	0.018	0.018	0.016	0.018	0.018	304,584
2025-07-11	0.018	0.018	0.017	0.017	0.017	996,240
2025-07-10	0.017	0.018	0.017	0.018	0.018	1,169,720
2025-07-09	0.016	0.016	0.016	0.016	0.016	0
2025-07-08	0.017	0.017	0.016	0.016	0.016	1,102,784
2025-07-07	0.017	0.017	0.017	0.017	0.017	58,823
2025-07-04	0.017	0.017	0.017	0.017	0.017	145,011
2025-07-03	0.017	0.017	0.017	0.017	0.017	60,000
2025-07-02	0.016	0.016	0.016	0.016	0.016	120,294
2025-07-01	0.014	0.018	0.014	0.014	0.014	1,662,195
2025-06-30	0.012	0.012	0.012	0.012	0.012	103,516
2025-06-27	0.013	0.013	0.012	0.012	0.012	187,901
2025-06-26	0.013	0.013	0.012	0.012	0.012	69,539
2025-06-25	0.014	0.014	0.013	0.013	0.013	385,643
2025-06-24	0.013	0.013	0.013	0.013	0.013	213,600
2025-06-23	0.014	0.014	0.014	0.014	0.014	0
2025-06-20	0.014	0.014	0.014	0.014	0.014	17,781
2025-06-19	0.014	0.014	0.014	0.014	0.014	0
2025-06-18	0.014	0.014	0.014	0.014	0.014	1,007,000
2025-06-17	0.014	0.014	0.014	0.014	0.014	351,315
2025-06-16	0.014	0.014	0.014	0.014	0.014	460,207
2025-06-13	0.014	0.014	0.014	0.014	0.014	55,000
2025-06-12	0.014	0.017	0.014	0.014	0.014	140,672
2025-06-11	0.015	0.016	0.015	0.016	0.016	167,456
2025-06-10	0.015	0.015	0.015	0.015	0.015	30,000
2025-06-06	0.015	0.017	0.015	0.017	0.017	178,426
2025-06-05	0.015	0.017	0.015	0.017	0.017	26,470
2025-06-04	0.016	0.016	0.016	0.016	0.016	0
2025-06-03	0.018	0.018	0.016	0.016	0.016	1,516,596
2025-06-02	0.017	0.018	0.016	0.018	0.018	557,167
2025-05-30	0.016	0.018	0.016	0.017	0.017	204,284
2025-05-29	0.015	0.015	0.015	0.015	0.015	99,553
2025-05-28	0.018	0.018	0.018	0.018	0.018	0
2025-05-27	0.016	0.018	0.015	0.018	0.018	1,109,582

← NewerPage 6 of 22 · 1,271 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.