3P Learning Limited (3PL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:51PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 64,929 |
| 22 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 8,541 |
| 18 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,252 |
| 17 Apr 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2500 | 1.2500 | 19,100 |
| 16 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 12 Apr 2024 | 1.0050 | 1.2100 | 1.0050 | 1.2100 | 1.2100 | 12,142 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 25,400 |
| 08 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,453 |
| 05 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 16,118 |
| 03 Apr 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 15,913 |
| 02 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 19,500 |
| 28 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 107,192 |
| 27 Mar 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 17,554 |
| 26 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 47,000 |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 17,621 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 11,738 |
| 21 Mar 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 53,276 |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 150,029 |
| 19 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 19,000 |
| 18 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 7,715 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 18,092 |
| 13 Mar 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 34,074 |
| 12 Mar 2024 | 1.2150 | 1.2200 | 1.2150 | 1.2200 | 1.2200 | 18,434 |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 28,587 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.1950 | 1.1950 | 1.1950 | 1,030 |
| 06 Mar 2024 | 1.2300 | 1.2300 | 1.1850 | 1.1850 | 1.1850 | 71,559 |
| 05 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 04 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 19,127 |
| 01 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 2,431 |
| 29 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 28 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 27 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 280 |
| 26 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 155 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Feb 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1200 | 2,284 |
| 21 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 302 |
| 20 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3 |
| 19 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 710 |
| 16 Feb 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 8,453,695 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 441 |
| 02 Feb 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 361 |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 28,869 |
| 24 Jan 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,630 |
| 23 Jan 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 22 Jan 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 14,674 |
| 19 Jan 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1750 | 1.1750 | 1.1750 | 1,020 |
| 17 Jan 2024 | 1.3100 | 1.3100 | 1.1750 | 1.1750 | 1.1750 | 741 |
| 16 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 76 |
| 15 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 12 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 11 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 10 Jan 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | 21,036 |
| 09 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 811 |
| 08 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 69 |
| 05 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1 |
| 04 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 03 Jan 2024 | 1.3250 | 1.3300 | 1.2750 | 1.2800 | 1.2800 | 87,151 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 21,553 |
| 29 Dec 2023 | 1.3050 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 23,840 |
| 28 Dec 2023 | 1.3000 | 1.3050 | 1.2600 | 1.3050 | 1.3050 | 76,929 |
| 27 Dec 2023 | 1.3200 | 1.3250 | 1.2500 | 1.3250 | 1.3250 | 36,081 |
| 22 Dec 2023 | 1.2050 | 1.3200 | 1.2050 | 1.3200 | 1.3200 | 48,451 |
| 21 Dec 2023 | 1.1800 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 3,502 |
| 20 Dec 2023 | 1.1450 | 1.1450 | 1.1350 | 1.1350 | 1.1350 | 29 |
| 19 Dec 2023 | 1.1950 | 1.1950 | 1.1450 | 1.1450 | 1.1450 | 7 |
| 18 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 157 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
| 14 Dec 2023 | 1.0600 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 28,872 |
| 13 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 12 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4 |
| 11 Dec 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 18 |
| 08 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 07 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 06 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1 |
| 05 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 04 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 Dec 2023 | 1.2250 | 1.2400 | 1.2250 | 1.2400 | 1.2400 | 17,792 |
| 30 Nov 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 29 Nov 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 85 |
| 28 Nov 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.