Openlearning Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.012	0.012	0.012	0.012	0.012	933,726
2026-10-20	0.012	0.012	0.012	0.012	0.012	0
2026-10-19	0.012	0.012	0.012	0.012	0.012	700,000
2026-10-16	0.012	0.012	0.012	0.012	0.012	156,880
2026-10-15	0.012	0.012	0.012	0.012	0.012	1,145,186
2026-10-14	0.012	0.012	0.012	0.012	0.012	0
2026-10-13	0.012	0.012	0.012	0.012	0.012	0
2026-10-12	0.012	0.012	0.012	0.012	0.012	71,480
2026-10-09	0.013	0.013	0.012	0.013	0.013	929,144
2026-10-08	0.013	0.013	0.013	0.013	0.013	0
2026-10-07	0.013	0.013	0.013	0.013	0.013	0
2026-10-06	0.013	0.013	0.013	0.013	0.013	364,996
2026-10-05	0.013	0.013	0.013	0.013	0.013	76,692
2026-10-02	0.013	0.013	0.013	0.013	0.013	295,632
2026-10-01	0.013	0.013	0.012	0.012	0.012	509,389
2026-09-30	0.014	0.014	0.014	0.014	0.014	0
2026-09-29	0.014	0.014	0.014	0.014	0.014	77,705
2026-09-28	0.015	0.016	0.015	0.015	0.015	1,628,692
2026-09-25	0.015	0.015	0.015	0.015	0.015	0
2026-09-24	0.015	0.015	0.015	0.015	0.015	245,765
2026-09-23	0.014	0.014	0.014	0.014	0.014	143,012
2026-09-22	0.016	0.017	0.016	0.017	0.017	118,234
2026-09-21	0.017	0.017	0.017	0.017	0.017	35,000
2026-09-18	0.014	0.017	0.014	0.017	0.017	916,123
2026-09-17	0.013	0.013	0.013	0.013	0.013	0
2026-09-16	0.013	0.013	0.013	0.013	0.013	4,500
2026-09-15	0.013	0.013	0.013	0.013	0.013	0
2026-09-14	0.014	0.014	0.013	0.013	0.013	196,911
2026-09-11	0.014	0.014	0.014	0.014	0.014	1,776,094
2026-09-10	0.013	0.013	0.013	0.013	0.013	0
2026-09-09	0.013	0.013	0.013	0.013	0.013	0
2026-09-08	0.013	0.013	0.013	0.013	0.013	20,000
2026-09-07	0.014	0.014	0.014	0.014	0.014	275,491
2026-09-04	0.014	0.014	0.014	0.014	0.014	0
2026-09-03	0.014	0.014	0.014	0.014	0.014	0
2026-09-02	0.014	0.014	0.014	0.014	0.014	0
2026-09-01	0.014	0.014	0.014	0.014	0.014	600
2026-08-31	0.013	0.015	0.012	0.014	0.014	1,077,939
2026-08-28	0.014	0.014	0.014	0.014	0.014	0
2026-08-27	0.014	0.014	0.014	0.014	0.014	144,513
2026-08-26	0.014	0.014	0.014	0.014	0.014	0
2026-08-25	0.014	0.014	0.014	0.014	0.014	500,000
2026-08-24	0.015	0.015	0.014	0.014	0.014	215,000
2026-08-21	0.015	0.015	0.015	0.015	0.015	0
2026-08-20	0.014	0.015	0.014	0.015	0.015	687,483
2026-08-19	0.014	0.014	0.014	0.014	0.014	6,849
2026-08-18	0.015	0.015	0.015	0.015	0.015	837,098
2026-08-17	0.015	0.015	0.015	0.015	0.015	197,074
2026-08-14	0.017	0.017	0.017	0.017	0.017	0
2026-08-13	0.017	0.017	0.017	0.017	0.017	0
2026-08-12	0.017	0.017	0.017	0.017	0.017	0
2026-08-11	0.017	0.017	0.017	0.017	0.017	0
2026-08-10	0.017	0.017	0.017	0.017	0.017	0
2026-08-07	0.017	0.017	0.017	0.017	0.017	0
2026-08-06	0.017	0.017	0.017	0.017	0.017	0
2026-08-05	0.017	0.017	0.017	0.017	0.017	610,582
2026-08-04	0.017	0.017	0.017	0.017	0.017	546,242
2026-08-03	0.015	0.015	0.015	0.015	0.015	38,926
2026-07-31	0.016	0.016	0.016	0.016	0.016	44,857
2026-07-30	0.017	0.017	0.017	0.017	0.017	180,000

Page 1 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.