Australia markets open in 8 hours 14 minutes

OpenLearning Limited (OLL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 11:40AM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20240.01400.01400.01400.01400.0140-
09 Sept 20240.01400.01400.01400.01400.01407,448
06 Sept 20240.01400.01400.01400.01400.0140-
05 Sept 20240.01400.01400.01400.01400.014010,000
04 Sept 20240.01400.01400.01400.01400.0140-
03 Sept 20240.01400.01400.01400.01400.01408,360
02 Sept 20240.01400.01400.01400.01400.014085,152
30 Aug 20240.01400.01400.01400.01400.014030,000
29 Aug 20240.01500.01600.01500.01600.0160432,490
28 Aug 20240.01500.01500.01500.01500.0150-
27 Aug 20240.01500.01500.01500.01500.0150-
26 Aug 20240.01500.01500.01500.01500.015050,000
23 Aug 20240.01600.01600.01600.01600.0160-
22 Aug 20240.01600.01600.01600.01600.0160-
21 Aug 20240.01600.01600.01600.01600.0160-
20 Aug 20240.01600.01600.01600.01600.0160-
19 Aug 20240.01600.01600.01600.01600.01603,500
16 Aug 20240.01500.01500.01500.01500.01506,500
15 Aug 20240.01500.01500.01500.01500.0150-
14 Aug 20240.01600.01600.01500.01500.015033,960
13 Aug 20240.01600.01600.01600.01600.016012,000
12 Aug 20240.01600.01600.01600.01600.01608,000
09 Aug 20240.01600.01600.01600.01600.0160600
08 Aug 20240.01600.01600.01600.01600.0160-
07 Aug 20240.01600.01600.01600.01600.0160100,000
06 Aug 20240.01600.01600.01600.01600.0160-
05 Aug 20240.01600.01600.01600.01600.0160130,000
02 Aug 20240.01700.01700.01700.01700.0170-
01 Aug 20240.01700.01700.01700.01700.0170127,658
31 July 20240.01700.01700.01700.01700.0170-
30 July 20240.01700.01700.01700.01700.0170-
29 July 20240.01700.01700.01700.01700.0170-
26 July 20240.01700.01700.01700.01700.01706,250
25 July 20240.01700.01700.01700.01700.0170-
24 July 20240.01700.01700.01700.01700.01707,600
23 July 20240.01700.01700.01700.01700.0170100,000
22 July 20240.01700.01700.01700.01700.017082,901
19 July 20240.01700.01700.01700.01700.017015,000
18 July 20240.01700.01700.01700.01700.01701,872
17 July 20240.01700.01700.01700.01700.01709,000
16 July 20240.01700.01700.01700.01700.017023,000
15 July 20240.01900.01900.01900.01900.0190-
12 July 20240.01900.01900.01900.01900.0190-
11 July 20240.01900.01900.01900.01900.0190-
10 July 20240.01900.01900.01900.01900.0190-
09 July 20240.01900.01900.01900.01900.01905,264
08 July 20240.01900.01900.01900.01900.0190-
05 July 20240.01900.02000.01900.01900.0190308,766
04 July 20240.01800.01800.01800.01800.018055,575
03 July 20240.01700.01700.01700.01700.0170490,718
02 July 20240.01600.01600.01600.01600.0160-
01 July 20240.01600.01600.01600.01600.0160250,278
28 June 20240.01500.01500.01400.01500.015029,341
27 June 20240.01400.01600.01400.01600.0160390,792
26 June 20240.01500.01500.01500.01500.0150145,744
25 June 20240.01500.01500.01500.01500.0150448,122
24 June 20240.01600.01600.01600.01600.0160487,917
21 June 20240.01600.01600.01600.01600.0160211,249
20 June 20240.01400.01400.01400.01400.014074,806
19 June 20240.01600.01600.01400.01400.0140216,141
18 June 20240.01600.01600.01600.01600.0160426,456
17 June 20240.01500.01500.01400.01400.0140959,222
14 June 20240.01400.01400.01400.01400.0140100,000
13 June 20240.01500.01500.01500.01500.0150764,800
12 June 20240.01500.01500.01500.01500.0150-
11 June 20240.01500.01500.01500.01500.0150459,500
07 June 20240.01500.01500.01500.01500.0150270,483
06 June 20240.01500.01500.01500.01500.0150200,000
05 June 20240.01500.01500.01500.01500.0150123,196
04 June 20240.01500.01500.01300.01300.0130100,000
03 June 20240.01500.01500.01500.01500.015019,173
31 May 20240.01600.01700.01600.01700.0170231,987
30 May 20240.01500.01500.01500.01500.0150-
29 May 20240.01500.01500.01500.01500.0150110,000
28 May 20240.01700.01700.01500.01500.0150938,847
27 May 20240.01600.01600.01600.01600.016011,728
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...