Australia markets closed

OpenLearning Limited (OLL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
At close: 03:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.01700.01700.01600.01600.0160463,208
23 May 20240.01600.01600.01600.01600.0160-
22 May 20240.01600.01600.01600.01600.01603,612
21 May 20240.01600.01600.01600.01600.0160-
20 May 20240.01600.01600.01600.01600.016020,000
17 May 20240.01700.01700.01600.01600.016069,433
16 May 20240.01650.01700.01650.01700.0170286,146
15 May 20240.01700.01700.01700.01700.017035,000
14 May 20240.01700.01700.01700.01700.0170-
13 May 20240.01700.01700.01700.01700.017085
10 May 20240.01700.01700.01700.01700.017011,250
09 May 20240.01700.01700.01700.01700.0170-
08 May 20240.01900.01900.01700.01700.0170261,859
07 May 20240.01900.01900.01900.01900.019021,923
06 May 20240.02100.02100.02100.02100.0210-
03 May 20240.02100.02100.02100.02100.0210-
02 May 20240.02100.02100.02100.02100.0210-
01 May 20240.02000.02100.02000.02100.021062,287
30 Apr 20240.01900.02000.01900.02000.0200630,221
29 Apr 20240.01700.01700.01700.01700.017054,160
26 Apr 20240.01700.01700.01700.01700.0170-
24 Apr 20240.01700.01700.01700.01700.0170-
23 Apr 20240.01700.01700.01700.01700.0170-
22 Apr 20240.01700.01700.01700.01700.0170-
19 Apr 20240.01700.01700.01700.01700.0170-
18 Apr 20240.01800.01800.01700.01700.0170537,699
17 Apr 20240.01700.01700.01700.01700.017012,255
16 Apr 20240.01700.01700.01700.01700.01703,950
15 Apr 20240.01700.01700.01700.01700.01703,600
12 Apr 20240.01600.01600.01600.01600.0160-
11 Apr 20240.01600.01600.01600.01600.0160-
10 Apr 20240.01600.01600.01600.01600.01603,076
09 Apr 20240.01600.01600.01600.01600.0160-
08 Apr 20240.01700.01800.01600.01600.0160245,428
05 Apr 20240.01700.01700.01700.01700.0170200,000
04 Apr 20240.02100.02100.02100.02100.021020,200
03 Apr 20240.01800.02100.01800.02100.021097,264
02 Apr 20240.01700.01800.01700.01800.0180123,508
28 Mar 20240.01700.01700.01700.01700.017058
27 Mar 20240.01500.01700.01500.01700.0170227,530
26 Mar 20240.01700.01700.01500.01500.0150823,524
25 Mar 20240.02100.02100.01700.01700.0170830,843
22 Mar 20240.02100.02100.02000.02100.0210278,233
21 Mar 20240.02000.02000.02000.02000.0200-
20 Mar 20240.02000.02000.02000.02000.0200-
19 Mar 20240.02200.02200.02000.02000.020059,311
18 Mar 20240.02400.02400.02400.02400.0240270,601
15 Mar 20240.02400.02400.02400.02400.0240222,310
14 Mar 20240.02500.02500.02400.02400.0240185,418
13 Mar 20240.02700.02700.02500.02500.025056,620
12 Mar 20240.02500.02700.02500.02700.027055,681
11 Mar 20240.02600.02700.02400.02400.0240950,472
08 Mar 20240.02000.02800.02000.02600.02602,725,643
07 Mar 20240.01700.01700.01700.01700.0170205,700
06 Mar 20240.01700.01700.01700.01700.0170222,260
05 Mar 20240.01700.01700.01700.01700.017073,529
04 Mar 20240.01600.01700.01600.01700.017060,117
01 Mar 20240.01700.01700.01600.01600.0160201,588
29 Feb 20240.01500.01500.01500.01500.0150125,242
28 Feb 20240.01500.01600.01500.01500.0150106,000
27 Feb 20240.01600.01700.01500.01700.017095,155
26 Feb 20240.01500.01500.01500.01500.0150198,357
23 Feb 20240.01300.01300.01300.01300.013010,000
22 Feb 20240.01300.01300.01300.01300.0130-
21 Feb 20240.01300.01300.01300.01300.0130-
20 Feb 20240.01300.01300.01300.01300.0130-
19 Feb 20240.01300.01300.01300.01300.01301,348
16 Feb 20240.01300.01300.01300.01300.0130104,273
15 Feb 20240.01300.01300.01300.01300.013047,600
14 Feb 20240.01300.01300.01300.01300.0130-
13 Feb 20240.01400.01400.01300.01300.0130166,112
12 Feb 20240.01400.01400.01400.01400.014073,834
09 Feb 20240.01300.01300.01300.01300.0130-
08 Feb 20240.01300.01300.01300.01300.0130-
07 Feb 20240.01300.01300.01300.01300.013096,900
06 Feb 20240.01400.01400.01400.01400.014077,513
05 Feb 20240.01300.01300.01300.01300.013015,000
02 Feb 20240.01400.01400.01400.01400.0140-
01 Feb 20240.01500.01500.01400.01400.0140704,635
31 Jan 20240.01500.01500.01500.01500.0150-
30 Jan 20240.01500.01500.01500.01500.0150-
29 Jan 20240.01500.01500.01500.01500.01506,178
25 Jan 20240.01500.01500.01500.01500.0150-
24 Jan 20240.01500.01500.01500.01500.015090,468
23 Jan 20240.01600.01600.01500.01500.0150600,000
22 Jan 20240.01600.01600.01600.01600.0160510,000
19 Jan 20240.01600.01600.01600.01600.01601,569
18 Jan 20240.01600.01600.01600.01600.0160-
17 Jan 20240.01600.01600.01600.01600.0160298
16 Jan 20240.01600.01600.01600.01600.0160-
15 Jan 20240.01800.01800.01600.01600.0160814,814
12 Jan 20240.01900.01900.01900.01900.0190429,476
11 Jan 20240.01900.01900.01900.01900.0190-
10 Jan 20240.01900.01900.01900.01900.019061,829
09 Jan 20240.01900.02000.01900.02000.020016,521
08 Jan 20240.01800.01800.01800.01800.0180-
05 Jan 20240.01800.01800.01800.01800.0180-
04 Jan 20240.01800.01800.01800.01800.0180-
03 Jan 20240.01800.01800.01800.01800.0180-
02 Jan 20240.01800.01800.01800.01800.0180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...