Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.015	0.015	0.015	0.015	0.015	0
2025-05-23	0.015	0.015	0.015	0.015	0.015	353,245
2025-05-22	0.015	0.015	0.015	0.015	0.015	5,000
2025-05-21	0.015	0.015	0.015	0.015	0.015	0
2025-05-20	0.014	0.015	0.014	0.015	0.015	38,450
2025-05-19	0.014	0.014	0.014	0.014	0.014	0
2025-05-16	0.014	0.014	0.014	0.014	0.014	0
2025-05-15	0.014	0.014	0.014	0.014	0.014	0
2025-05-14	0.014	0.014	0.014	0.014	0.014	115,992
2025-05-13	0.013	0.013	0.013	0.013	0.013	0
2025-05-12	0.013	0.013	0.013	0.013	0.013	0
2025-05-09	0.013	0.014	0.013	0.013	0.013	604,219
2025-05-08	0.014	0.014	0.014	0.014	0.014	142,900
2025-05-07	0.013	0.013	0.013	0.013	0.013	0
2025-05-06	0.013	0.013	0.013	0.013	0.013	100,000
2025-05-05	0.013	0.013	0.013	0.013	0.013	0
2025-05-02	0.014	0.014	0.013	0.013	0.013	100,000
2025-05-01	0.014	0.015	0.014	0.015	0.015	245,291
2025-04-30	0.015	0.015	0.015	0.015	0.015	0
2025-04-29	0.016	0.016	0.015	0.015	0.015	30,377
2025-04-28	0.015	0.015	0.015	0.015	0.015	0
2025-04-24	0.015	0.015	0.015	0.015	0.015	0
2025-04-23	0.015	0.015	0.015	0.015	0.015	0
2025-04-22	0.015	0.015	0.015	0.015	0.015	0
2025-04-17	0.015	0.015	0.015	0.015	0.015	5,000
2025-04-16	0.015	0.015	0.015	0.015	0.015	0
2025-04-15	0.015	0.015	0.015	0.015	0.015	0
2025-04-14	0.015	0.015	0.015	0.015	0.015	30,007
2025-04-11	0.015	0.015	0.015	0.015	0.015	0
2025-04-10	0.015	0.015	0.015	0.015	0.015	0
2025-04-09	0.015	0.015	0.015	0.015	0.015	126
2025-04-08	0.015	0.015	0.015	0.015	0.015	30,000
2025-04-07	0.016	0.016	0.013	0.013	0.013	412,461
2025-04-04	0.016	0.016	0.016	0.016	0.016	0
2025-04-03	0.016	0.016	0.016	0.016	0.016	0
2025-04-02	0.016	0.016	0.016	0.016	0.016	0
2025-04-01	0.016	0.016	0.016	0.016	0.016	0
2025-03-31	0.016	0.016	0.016	0.016	0.016	100
2025-03-28	0.017	0.017	0.017	0.017	0.017	0
2025-03-27	0.017	0.017	0.017	0.017	0.017	35,000
2025-03-26	0.017	0.017	0.017	0.017	0.017	25,000
2025-03-25	0.017	0.017	0.017	0.017	0.017	0
2025-03-24	0.017	0.017	0.017	0.017	0.017	0
2025-03-21	0.017	0.017	0.017	0.017	0.017	0
2025-03-20	0.017	0.017	0.017	0.017	0.017	45,000
2025-03-19	0.018	0.018	0.017	0.017	0.017	1,000,000
2025-03-18	0.017	0.017	0.017	0.017	0.017	0
2025-03-17	0.017	0.017	0.017	0.017	0.017	0
2025-03-14	0.017	0.017	0.017	0.017	0.017	0
2025-03-13	0.017	0.017	0.017	0.017	0.017	20,000
2025-03-12	0.017	0.017	0.017	0.017	0.017	80,000
2025-03-11	0.017	0.017	0.017	0.017	0.017	2,400
2025-03-10	0.017	0.017	0.017	0.017	0.017	39,230
2025-03-07	0.017	0.017	0.017	0.017	0.017	0
2025-03-06	0.017	0.017	0.017	0.017	0.017	20,000
2025-03-05	0.017	0.017	0.017	0.017	0.017	0
2025-03-04	0.017	0.017	0.017	0.017	0.017	1,875
2025-03-03	0.017	0.017	0.017	0.017	0.017	1,132,044
2025-02-28	0.018	0.018	0.018	0.018	0.018	0
2025-02-27	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 7 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.