OpenLearning Limited (OLL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 03:56PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 May 2024	0.0200	0.0210	0.0200	0.0210	0.0210	62,287
30 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	630,221
29 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	54,160
26 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	537,699
17 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	12,255
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,950
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,600
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,076
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	245,428
05 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,200
03 Apr 2024	0.0180	0.0210	0.0180	0.0210	0.0210	97,264
02 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	123,508
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58
27 Mar 2024	0.0150	0.0170	0.0150	0.0170	0.0170	227,530
26 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	823,524
25 Mar 2024	0.0210	0.0210	0.0170	0.0170	0.0170	830,843
22 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	278,233
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	59,311
18 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	270,601
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	222,310
14 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	185,418
13 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	56,620
12 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	55,681
11 Mar 2024	0.0260	0.0270	0.0240	0.0240	0.0240	950,472
08 Mar 2024	0.0200	0.0280	0.0200	0.0260	0.0260	2,725,643
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	205,700
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	222,260
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	73,529
04 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	60,117
01 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	201,588
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	125,242
28 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	106,000
27 Feb 2024	0.0160	0.0170	0.0150	0.0170	0.0170	95,155
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	198,357
23 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,348
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	104,273
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	47,600
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	166,112
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	73,834
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	96,900
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	77,513
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
02 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	704,635
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,178
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,468
23 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	600,000
22 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	510,000
19 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,569
18 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	298
16 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Jan 2024	0.0180	0.0180	0.0160	0.0160	0.0160	814,814
12 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	429,476
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	61,829
09 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	16,521
08 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	243,595
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,150
27 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	222,837
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	78,000
19 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Dec 2023	0.0205	0.0205	0.0180	0.0180	0.0180	234,195
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	132,419
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	235,000
11 Dec 2023	0.0200	0.0210	0.0190	0.0210	0.0210	758,934
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2023	0.0200	0.0220	0.0200	0.0200	0.0200	276,527
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,467.78+5,353.13(+5.94%)

OpenLearning Limited (OLL.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,467.78
+5,353.13(+5.94%)