OpenLearning Limited (OLL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:34AM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 101,258 |
| 16 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 13 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 11 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000 |
| 10 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,448 |
| 06 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 05 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 04 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,360 |
| 02 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 85,152 |
| 30 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 |
| 29 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 432,490 |
| 28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| 23 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 22 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 21 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,500 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,500 |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 33,960 |
| 13 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 12,000 |
| 12 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,000 |
| 09 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 600 |
| 08 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 06 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 130,000 |
| 02 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 127,658 |
| 31 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 26 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,250 |
| 25 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 24 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 7,600 |
| 23 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
| 22 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 82,901 |
| 19 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,000 |
| 18 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,872 |
| 17 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 9,000 |
| 16 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 23,000 |
| 15 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,264 |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 308,766 |
| 04 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,575 |
| 03 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 490,718 |
| 02 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 01 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,278 |
| 28 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 29,341 |
| 27 June 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 390,792 |
| 26 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 145,744 |
| 25 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 448,122 |
| 24 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 487,917 |
| 21 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 211,249 |
| 20 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 74,806 |
| 19 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 216,141 |
| 18 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 426,456 |
| 17 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 959,222 |
| 14 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
| 13 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 764,800 |
| 12 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 459,500 |
| 07 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 270,483 |
| 06 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
| 05 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 123,196 |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| 03 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,173 |
| 31 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 231,987 |
| 30 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,000 |
| 28 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 938,847 |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,728 |
| 24 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 463,208 |
| 23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,612 |
| 21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
| 17 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 69,433 |
| 16 May 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 286,146 |
| 15 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,000 |
| 14 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 85 |
| 10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 11,250 |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 261,859 |
| 07 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,923 |
| 06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 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 |
| *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.