Skip to main content
OpenLearning Limited (ASX:OLL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0280
-0.0020 (-6.67%)
Mar 10, 2026, 2:40 PM AEST

OpenLearning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.030.030.030.030.03-6.67%36,159
Mar 9, 20260.030.030.030.030.03-3.23%5,500
Mar 6, 20260.030.030.030.030.033.33%58,500
Mar 5, 20260.030.030.030.030.033.45%177,812
Mar 4, 20260.030.030.030.030.033.57%4,481
Mar 3, 20260.030.030.030.030.03-3.45%3,027
Mar 2, 20260.030.030.030.030.033.57%67,558
Feb 27, 20260.030.030.030.030.033.70%3,059
Feb 26, 20260.020.030.020.030.03-12.90%200,313
Feb 20, 20260.030.030.030.030.0310.71%370,517
Feb 19, 20260.030.030.030.030.03-17.65%453,528
Feb 18, 20260.030.030.030.030.03-5,364
Feb 17, 20260.030.040.030.030.03-2.86%77,908
Feb 16, 20260.040.040.040.040.042.94%7,500
Feb 13, 20260.030.030.030.030.03-2,500
Feb 12, 20260.030.030.030.030.03-2.86%4,700
Feb 11, 20260.040.040.040.040.04-4,302
Feb 10, 20260.030.040.030.040.04-2.78%19,651
Feb 5, 20260.040.040.040.040.04-1,363
Jan 30, 20260.040.040.040.040.04-2.70%27,750
Jan 29, 20260.040.040.040.040.045.71%216
Jan 28, 20260.040.040.040.040.04-30,962
Jan 27, 20260.040.040.040.040.04-5.41%35,916
Jan 23, 20260.040.040.040.040.0412.12%60,050
Jan 22, 20260.030.030.030.030.03-90,000
Jan 21, 20260.030.030.030.030.03-140,900
Jan 20, 20260.030.030.030.030.03-97,148
Jan 19, 20260.040.040.030.030.03-218,702
Jan 16, 20260.030.030.030.030.03-5.71%121,864
Jan 15, 20260.040.040.040.040.04-2.78%507,014
Jan 14, 20260.040.040.040.040.04-1,511
Jan 13, 20260.040.040.040.040.04-2.70%268,746
Jan 12, 20260.040.040.040.040.042.78%8,000
Jan 7, 20260.040.040.040.040.04-437
Jan 6, 20260.040.040.040.040.04-210,850
Jan 5, 20260.040.040.040.040.04-2.70%517,003
Jan 2, 20260.040.040.040.040.04-5.13%82,800
Dec 31, 20250.040.040.040.040.042.63%90,617
Dec 30, 20250.040.040.040.040.04-20,001
Dec 24, 20250.040.040.040.040.04-40,000
Dec 22, 20250.040.040.040.040.04-128,784
Dec 19, 20250.040.040.040.040.04-100
Dec 18, 20250.040.040.040.040.04-5.00%62,805
Dec 12, 20250.040.050.040.040.04-282,173
Dec 9, 20250.040.040.040.040.042.56%31,000
Dec 5, 20250.040.040.040.040.04-7.14%44,146
Dec 4, 20250.040.040.040.040.047.69%78,248
Dec 2, 20250.040.040.040.040.04-7.14%50,183
Dec 1, 20250.040.040.040.040.04-11,904
Nov 27, 20250.040.040.040.040.047.69%62,000
Nov 26, 20250.040.040.040.040.04-294,000
Nov 25, 20250.040.040.040.040.04-4.88%203,368
Nov 21, 20250.040.040.040.040.04-56,219
Nov 19, 20250.040.040.040.040.04-2.38%111,374
Nov 18, 20250.040.040.040.040.04-5,168
Nov 17, 20250.050.050.040.040.04-2.33%163,936
Nov 14, 20250.040.040.040.040.04-4.44%50,000
Nov 13, 20250.050.050.050.050.05-2.17%251,027
Nov 12, 20250.050.050.050.050.052.22%268,332
Nov 11, 20250.050.050.050.050.05-4.26%229,436
Nov 10, 20250.050.050.040.050.05-6.00%1,238,613
Nov 7, 20250.050.050.050.050.05-89,547
Nov 6, 20250.050.050.050.050.05-1.96%666,177
Nov 5, 20250.050.050.050.050.058.51%1,559,919
Nov 4, 20250.040.050.040.050.0520.51%1,708,177
Nov 3, 20250.040.040.040.040.04-2.50%247,531
Oct 31, 20250.040.040.040.040.04-2.44%11,415
Oct 30, 20250.040.040.040.040.042.50%53,415
Oct 29, 20250.040.040.040.040.0411.11%874,456
Oct 28, 20250.040.040.040.040.04-2.70%282,269
Oct 27, 20250.040.040.040.040.04-2.63%132,996
Oct 24, 20250.030.040.030.040.0411.76%375,750
Oct 23, 20250.030.030.030.030.0317.24%937,349
Oct 22, 20250.030.030.030.030.03-3.33%1,042,499
Oct 21, 20250.030.030.030.030.03-116,767
Oct 20, 20250.030.030.030.030.03-309,291
Oct 17, 20250.030.030.030.030.03-6.25%60,419
Oct 16, 20250.030.030.030.030.033.23%118,293
Oct 15, 20250.030.040.030.030.03-3.13%198,283
Oct 14, 20250.030.030.030.030.033.23%842,998
Oct 13, 20250.030.030.030.030.03-3.13%637,030
Oct 10, 20250.030.030.030.030.03-3.03%332,725
Oct 9, 20250.030.030.030.030.033.13%533,271
Oct 8, 20250.030.040.030.030.0328.00%4,828,015
Oct 3, 20250.030.030.020.030.034.17%1,256,675
Oct 2, 20250.020.030.020.020.024.35%1,357,057
Oct 1, 20250.020.030.020.020.024.55%1,818,148
Sep 30, 20250.020.020.020.020.02-25,000
Sep 29, 20250.020.020.020.020.02-891,696
Sep 26, 20250.030.030.020.020.02-2,090,031
Sep 25, 20250.020.020.020.020.0215.79%81,580
Sep 24, 20250.020.020.020.020.02-9.52%115,500
Sep 23, 20250.020.020.020.020.0210.53%684,455
Sep 22, 20250.020.020.020.020.02-5.00%600,000
Sep 19, 20250.020.020.020.020.025.26%2,395,445
Sep 18, 20250.020.020.020.020.02-5.00%2,416,230
Sep 17, 20250.020.020.020.020.025.26%1,866,644
Sep 16, 20250.020.020.020.020.02-5.00%581,845
Sep 15, 20250.020.030.020.020.02-13.04%8,101,773
Sep 12, 20250.020.020.020.020.0221.05%2,289,402