Skip to main content
3P Learning Limited (ASX:3PL)
Australia flag Australia · Delayed Price · Currency is AUD
0.450
0.00 (0.00%)
Mar 9, 2026, 3:46 PM AEST

3P Learning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.460.500.460.490.498.89%87,179
Mar 4, 20260.460.460.450.450.45-18,316
Mar 3, 20260.470.480.450.450.45-6.25%20,256
Mar 2, 20260.490.500.480.480.48-2.04%29,227
Feb 27, 20260.480.490.480.490.49-4.85%6,295
Feb 26, 20260.450.540.450.520.523.00%23,859
Feb 25, 20260.500.500.450.500.50-2.91%32,798
Feb 23, 20260.520.520.500.520.52-0.96%933
Feb 20, 20260.500.520.500.520.5214.29%29,636
Feb 19, 20260.470.470.460.460.46-5.21%207
Feb 18, 20260.550.550.480.480.48-12.73%21,244
Feb 17, 20260.540.550.540.550.55-4.35%23,710
Feb 16, 20260.550.580.550.580.58-1.71%8,541
Feb 12, 20260.560.590.560.590.594.46%441
Feb 10, 20260.560.560.560.560.56-1.75%27,884
Feb 6, 20260.570.570.570.570.57-1,315
Feb 5, 20260.580.590.570.570.57-1.72%10,981
Feb 4, 20260.590.590.580.580.58-4.92%28,779
Feb 2, 20260.610.610.610.610.61-4,874
Jan 30, 20260.610.610.610.610.61-81
Jan 27, 20260.610.610.610.610.610.41%5
Jan 20, 20260.570.630.570.610.617.52%50,106
Jan 19, 20260.620.620.550.570.57-9.60%5,171
Jan 16, 20260.630.630.630.630.63-12
Jan 15, 20260.620.630.620.630.63-0.79%970
Jan 13, 20260.630.630.630.630.63-6,646
Jan 12, 20260.630.630.630.630.63-0.79%156
Jan 7, 20260.630.640.630.640.642.42%214,869
Jan 6, 20260.620.620.620.620.62-15,905
Dec 31, 20250.620.620.610.620.62-3,000
Dec 30, 20250.620.620.620.620.623.33%7,662
Dec 22, 20250.620.620.600.600.60-3.23%5,005
Dec 19, 20250.620.620.620.620.622.48%97,431
Dec 17, 20250.610.610.610.610.61-0.82%2
Dec 16, 20250.600.610.600.610.61-1.61%60,745
Dec 12, 20250.620.620.620.620.62-656
Dec 11, 20250.620.620.620.620.621.64%820
Dec 9, 20250.610.620.610.610.611.67%4,858
Dec 8, 20250.610.610.600.600.60-3.23%492
Dec 5, 20250.610.620.610.620.621.64%9,951
Dec 3, 20250.620.640.600.610.61-1.61%8,395
Nov 28, 20250.620.620.600.620.62-3.13%21,627
Nov 26, 20250.630.640.620.640.645.79%9,144
Nov 24, 20250.610.610.610.610.610.83%3
Nov 21, 20250.600.600.600.600.60-16
Nov 20, 20250.640.640.560.600.60-1.64%54,718
Nov 19, 20250.610.610.610.610.610.83%35,087
Nov 18, 20250.620.620.610.610.61-2.42%21,263
Nov 17, 20250.620.630.620.620.62-0.80%26,305
Nov 14, 20250.630.630.630.630.63-0.79%71
Nov 13, 20250.630.640.630.630.63-0.79%16,006
Nov 11, 20250.640.640.640.640.64-6
Nov 10, 20250.630.640.630.640.641.60%972,145
Nov 7, 20250.630.630.630.630.63-8,420
Nov 6, 20250.630.630.630.630.63-9
Nov 5, 20250.610.630.610.630.631.63%8,734
Nov 4, 20250.620.620.620.620.621.65%821
Oct 30, 20250.600.610.600.610.610.83%99,628
Oct 29, 20250.600.600.600.600.60-71,672
Oct 28, 20250.600.600.600.600.60-7,083
Oct 27, 20250.580.610.580.600.60-1.64%79,681
Oct 24, 20250.610.610.610.610.61-125,850
Oct 23, 20250.620.620.610.610.61-0.81%2,957
Oct 20, 20250.620.620.580.620.62-0.81%1,773
Oct 17, 20250.620.620.620.620.62-30,000
Oct 16, 20250.620.620.620.620.62-9,900
Oct 14, 20250.610.620.610.620.62-35,000
Oct 10, 20250.600.620.570.620.621.64%10,350
Oct 8, 20250.610.620.610.610.610.83%23,728
Oct 7, 20250.610.610.610.610.61-103
Oct 3, 20250.620.620.600.610.61-3.20%10,384
Oct 2, 20250.600.630.600.630.630.81%919
Oct 1, 20250.620.620.620.620.62-2.36%267
Sep 29, 20250.610.640.610.640.64-8,167
Sep 26, 20250.590.640.590.640.642.42%625
Sep 24, 20250.630.630.620.620.62-2.36%40,139
Sep 23, 20250.640.640.640.640.64-2.31%2,217
Sep 22, 20250.640.650.640.650.651.56%26
Sep 19, 20250.640.640.640.640.64-1.54%7
Sep 18, 20250.640.650.640.650.652.36%64,311
Sep 17, 20250.640.640.630.640.640.79%1,387
Sep 16, 20250.640.640.630.630.63-2.33%60,177
Sep 15, 20250.650.650.650.650.65-2
Sep 12, 20250.660.660.600.650.65-4.44%4,738,408
Sep 11, 20250.680.680.680.680.682.27%1,000
Sep 10, 20250.650.660.650.660.662.33%16,652
Sep 8, 20250.650.650.650.650.650.78%8