3P Learning Limited (3PL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 11:00AM AEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 26,052 |
| May 13, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 21,942 |
| May 10, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 30,059 |
| May 09, 2024 | 1.2450 | 1.2450 | 1.2300 | 1.2300 | 1.2300 | 50,705 |
| May 08, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 23,998 |
| May 07, 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 33,399 |
| May 06, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 13,064 |
| May 03, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 7,268 |
| May 02, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| May 01, 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2450 | 1.2450 | 7,840 |
| Apr 30, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2350 | 72,337 |
| Apr 29, 2024 | 1.2600 | 1.2650 | 1.2500 | 1.2500 | 1.2500 | 16,065 |
| Apr 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 32,956 |
| Apr 23, 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 64,929 |
| Apr 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 8,541 |
| Apr 18, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,252 |
| Apr 17, 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2500 | 1.2500 | 19,100 |
| Apr 16, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 12, 2024 | 1.0050 | 1.2100 | 1.0050 | 1.2100 | 1.2100 | 12,142 |
| Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 25,400 |
| Apr 08, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,453 |
| Apr 05, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 16,118 |
| Apr 03, 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 15,913 |
| Apr 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 19,500 |
| Mar 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 107,192 |
| Mar 27, 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 17,554 |
| Mar 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 47,000 |
| Mar 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 17,621 |
| Mar 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 11,738 |
| Mar 21, 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 53,276 |
| Mar 20, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 150,029 |
| Mar 19, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 19,000 |
| Mar 18, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Mar 15, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 7,715 |
| Mar 14, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 18,092 |
| Mar 13, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 34,074 |
| Mar 12, 2024 | 1.2150 | 1.2200 | 1.2150 | 1.2200 | 1.2200 | 18,434 |
| Mar 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 28,587 |
| Mar 07, 2024 | 1.2300 | 1.2300 | 1.1950 | 1.1950 | 1.1950 | 1,030 |
| Mar 06, 2024 | 1.2300 | 1.2300 | 1.1850 | 1.1850 | 1.1850 | 71,559 |
| Mar 05, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 04, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 19,127 |
| Mar 01, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 2,431 |
| Feb 29, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| Feb 28, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| Feb 27, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 280 |
| Feb 26, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 155 |
| Feb 23, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Feb 22, 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1200 | 2,284 |
| Feb 21, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 302 |
| Feb 20, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3 |
| Feb 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 710 |
| Feb 16, 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 8,453,695 |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 13, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 09, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 07, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 441 |
| Feb 02, 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 361 |
| Feb 01, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 30, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 29, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 28,869 |
| Jan 24, 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,630 |
| Jan 23, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Jan 22, 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 14,674 |
| Jan 19, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jan 18, 2024 | 1.1800 | 1.1800 | 1.1750 | 1.1750 | 1.1750 | 1,020 |
| Jan 17, 2024 | 1.3100 | 1.3100 | 1.1750 | 1.1750 | 1.1750 | 741 |
| Jan 16, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 76 |
| Jan 15, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Jan 12, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Jan 11, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Jan 10, 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | 21,036 |
| Jan 09, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 811 |
| Jan 08, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 69 |
| Jan 05, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1 |
| Jan 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 03, 2024 | 1.3250 | 1.3300 | 1.2750 | 1.2800 | 1.2800 | 87,151 |
| Jan 02, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 21,553 |
| Dec 29, 2023 | 1.3050 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 23,840 |
| Dec 28, 2023 | 1.3000 | 1.3050 | 1.2600 | 1.3050 | 1.3050 | 76,929 |
| Dec 27, 2023 | 1.3200 | 1.3250 | 1.2500 | 1.3250 | 1.3250 | 36,081 |
| Dec 22, 2023 | 1.2050 | 1.3200 | 1.2050 | 1.3200 | 1.3200 | 48,451 |
| Dec 21, 2023 | 1.1800 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 3,502 |
| Dec 20, 2023 | 1.1450 | 1.1450 | 1.1350 | 1.1350 | 1.1350 | 29 |
| Dec 19, 2023 | 1.1950 | 1.1950 | 1.1450 | 1.1450 | 1.1450 | 7 |
| Dec 18, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 157 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.