Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

3P Learning Limited (3PL.AX)

Compare
0.8000
0.0000
(0.00%)
At close: April 3 at 4:10:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.80000.80000.80000.80000.8000-
Apr 4, 20250.80000.80000.80000.80000.8000-
Apr 3, 20250.75000.80000.75000.80000.80004,197
Apr 2, 20250.78500.80000.74750.79500.79509,628
Apr 1, 20250.77500.77500.77500.77500.7750-
Mar 31, 20250.77500.77500.77500.77500.7750-
Mar 28, 20250.75500.77500.75500.77500.77506,817
Mar 27, 20250.75500.76500.70000.76500.7650181,113
Mar 26, 20250.74000.75000.74000.75000.7500132,725
Mar 25, 20250.79500.79500.79500.79500.795013
Mar 24, 20250.77000.78500.77000.78500.785026,967
Mar 21, 20250.73000.76500.70250.76500.765048,878
Mar 20, 20250.73500.74000.72500.74000.74001,485
Mar 19, 20250.70500.72500.70500.72500.725017,887
Mar 18, 20250.68500.68500.68500.68500.6850-
Mar 17, 20250.68500.68500.68500.68500.6850-
Mar 14, 20250.68000.68500.68000.68500.6850235,330
Mar 13, 20250.68000.68000.66750.68000.6800203,531
Mar 12, 20250.66000.66000.66000.66000.6600-
Mar 11, 20250.66000.66000.66000.66000.6600-
Mar 10, 20250.66000.66000.66000.66000.660012,758
Mar 7, 20250.66000.66000.66000.66000.66001,200
Mar 6, 20250.66500.66500.66000.66000.660046,257
Mar 5, 20250.66000.66000.66000.66000.6600-
Mar 4, 20250.66000.66000.66000.66000.6600-
Mar 3, 20250.66500.66500.66000.66000.660059,084
Feb 28, 20250.66000.66000.66000.66000.6600-
Feb 27, 20250.66000.66500.66000.66000.66002,073
Feb 26, 20250.65000.65000.65000.65000.65002
Feb 25, 20250.64500.64500.64500.64500.6450-
Feb 24, 20250.65000.65000.64500.64500.645049,926
Feb 21, 20250.65000.65000.63000.64500.645014,901
Feb 20, 20250.72000.74000.72000.74000.740026,210
Feb 19, 20250.75000.75000.75000.75000.7500-
Feb 18, 20250.75000.75000.75000.75000.75003,184
Feb 17, 20250.75000.75000.75000.75000.7500-
Feb 14, 20250.75500.75500.75000.75000.750023,001
Feb 13, 20250.79000.79000.79000.79000.7900-
Feb 12, 20250.79000.79000.79000.79000.7900-
Feb 11, 20250.79000.79000.79000.79000.79004,623
Feb 10, 20250.78500.79000.75500.79000.79006,572
Feb 7, 20250.78500.78500.78500.78500.7850-
Feb 6, 20250.79000.79000.78500.78500.78507,000
Feb 5, 20250.78000.78000.78000.78000.7800-
Feb 4, 20250.76000.78000.76000.78000.780052,426
Feb 3, 20250.76000.76000.76000.76000.7600-
Jan 31, 20250.76000.76000.76000.76000.7600-
Jan 30, 20250.76000.76000.76000.76000.7600-
Jan 29, 20250.76000.76000.76000.76000.7600-
Jan 28, 20250.76000.76000.76000.76000.7600-
Jan 24, 20250.76000.76000.76000.76000.7600-
Jan 23, 20250.76000.76000.76000.76000.76002,005
Jan 22, 20250.76000.76000.76000.76000.7600-
Jan 21, 20250.75500.76000.75000.76000.76001,010
Jan 20, 20250.75500.75500.75500.75500.7550-
Jan 17, 20250.75500.75500.75500.75500.7550-
Jan 16, 20250.75500.75500.75500.75500.7550-
Jan 15, 20250.75500.75500.75500.75500.7550-
Jan 14, 20250.75500.75500.75500.75500.7550676
Jan 13, 20250.79000.79000.79000.79000.7900-
Jan 10, 20250.79000.79000.79000.79000.79001
Jan 9, 20250.79000.79000.79000.79000.79004,945
Jan 8, 20250.82000.82000.79000.79500.795012,381
Jan 7, 20250.80000.80000.80000.80000.800017
Jan 6, 20250.84000.84000.84000.84000.84001
Jan 3, 20250.84000.84000.84000.84000.8400-
Jan 2, 20250.84000.84000.84000.84000.8400-
Dec 31, 20240.84000.84000.84000.84000.8400-
Dec 30, 20240.87500.87500.84000.84000.8400850
Dec 27, 20240.84500.84500.84500.84500.8450-
Dec 24, 20240.85000.85000.84500.84500.8450128
Dec 23, 20240.81000.81000.81000.81000.8100-
Dec 20, 20240.81000.81000.81000.81000.8100-
Dec 19, 20240.75500.81000.75500.81000.81003,012
Dec 18, 20240.80500.80500.80500.80500.8050-
Dec 17, 20240.80500.80500.80500.80500.8050-
Dec 16, 20240.80500.80500.80500.80500.8050-
Dec 13, 20240.80500.80500.80500.80500.8050-
Dec 12, 20240.80500.80500.80500.80500.805034
Dec 11, 20240.80000.80000.80000.80000.80001,282
Dec 10, 20240.82500.82500.82500.82500.8250-
Dec 9, 20240.82500.82500.82500.82500.825036
Dec 6, 20240.82500.82500.82500.82500.82501,919
Dec 5, 20240.82000.82500.82000.82500.825010,082
Dec 4, 20240.83500.83500.82500.82500.82502,422
Dec 3, 20240.78500.78500.78500.78500.7850-
Dec 2, 20240.78500.78500.78500.78500.7850-
Nov 29, 20240.78500.78500.78500.78500.7850-
Nov 28, 20240.85000.85000.75000.78500.785011,706
Nov 27, 20240.85000.85000.85000.85000.8500331
Nov 26, 20240.85000.85000.85000.85000.85001,877
Nov 25, 20240.75000.75000.75000.75000.7500-
Nov 22, 20240.75000.75000.75000.75000.75001
Nov 21, 20240.85000.85000.85000.85000.85002,454
Nov 20, 20240.86500.86500.85000.85000.8500671
Nov 19, 20240.88500.88500.85000.85000.850027,357
Nov 18, 20240.80000.80000.80000.80000.8000-
Nov 15, 20240.85000.85000.80000.80000.800010,010
Nov 14, 20240.96500.96500.96500.96500.96501
Nov 13, 20240.99000.99000.99000.99000.9900-
Nov 12, 20240.99000.99000.99000.99000.9900-
Nov 11, 20240.99000.99000.99000.99000.9900-
Nov 8, 20240.99000.99000.99000.99000.9900-
Nov 7, 20240.99000.99000.99000.99000.9900-
Nov 6, 20240.99000.99000.99000.99000.9900-
Nov 5, 20240.99000.99000.99000.99000.99001
Nov 4, 20240.99000.99000.99000.99000.9900-
Nov 1, 20240.99000.99000.99000.99000.99001,500
Oct 31, 20240.90000.91500.90000.90000.90003,542
Oct 30, 20241.05501.05501.05501.05501.0550-
Oct 29, 20241.05501.05501.05501.05501.0550-
Oct 28, 20241.05501.05501.05501.05501.0550-
Oct 25, 20241.05501.05501.05501.05501.0550-
Oct 24, 20241.05501.05501.05501.05501.0550-
Oct 23, 20241.05501.05501.05501.05501.0550508
Oct 22, 20240.98500.98500.98500.98500.98501
Oct 21, 20240.98500.98500.98500.98500.9850-
Oct 18, 20240.98500.98500.98500.98500.9850-
Oct 17, 20240.98500.98500.98500.98500.9850-
Oct 16, 20240.98500.98500.98500.98500.9850-
Oct 15, 20241.01001.01000.98500.98500.985022,000
Oct 14, 20241.02001.02001.02001.02001.0200-
Oct 11, 20241.01001.02001.01001.02001.02007,019
Oct 10, 20241.02001.03001.02001.03001.03005,694
Oct 9, 20241.02001.02001.00001.00001.00007,602
Oct 8, 20241.02001.02000.95501.00001.00004,302
Oct 7, 20241.02001.02501.02001.02001.02005,001
Oct 4, 20241.02001.03001.02001.03001.0300484
Oct 3, 20241.02501.02501.02501.02501.02501
Oct 2, 20241.02001.02001.02001.02001.020010
Oct 1, 20241.02001.02001.02001.02001.0200-
Sep 30, 20241.02001.02001.02001.02001.020029,432
Sep 27, 20241.02001.02501.02001.02501.02501,070
Sep 26, 20241.00501.02501.00501.02501.025010,001
Sep 25, 20241.01001.01001.01001.01001.0100-
Sep 24, 20241.01001.01001.01001.01001.0100-
Sep 23, 20241.00001.01000.99501.01001.010021,074
Sep 20, 20240.95001.00500.95001.00501.0050426
Sep 19, 20240.95000.95000.95000.95000.9500-
Sep 18, 20241.00001.00000.95000.95000.95004,966
Sep 17, 20241.01001.01001.01001.01001.0100-
Sep 16, 20241.00001.01501.00001.01001.010039,262
Sep 13, 20240.94500.94500.94500.94500.9450-
Sep 12, 20240.94500.94500.94500.94500.9450-
Sep 11, 20240.94500.94500.94500.94500.9450-
Sep 10, 20240.94500.94500.94500.94500.9450-
Sep 9, 20240.94500.94500.94500.94500.9450-
Sep 6, 20240.95000.95000.86000.94500.94502,318
Sep 5, 20240.95000.95000.95000.95000.9500-
Sep 4, 20240.95000.95000.95000.95000.9500-
Sep 3, 20240.95000.95000.95000.95000.9500-
Sep 2, 20240.95000.95000.95000.95000.9500-
Aug 30, 20240.95000.95000.95000.95000.9500-
Aug 29, 20240.95000.95000.95000.95000.9500-
Aug 28, 20240.95000.95000.95000.95000.9500-
Aug 27, 20240.95000.95000.95000.95000.9500-
Aug 26, 20240.90500.95000.90500.95000.95001,704
Aug 23, 20240.95000.95000.95000.95000.9500-
Aug 22, 20240.95000.95000.95000.95000.95001
Aug 21, 20240.95000.95000.95000.95000.95001,200
Aug 20, 20240.99501.03000.97000.97000.97004,626
Aug 19, 20241.05001.05001.00001.00001.000010,459
Aug 16, 20241.08501.08501.04501.05001.050034,454
Aug 15, 20241.07501.08001.07501.08001.080015,452
Aug 14, 20241.06501.08001.06501.07501.07506,178
Aug 13, 20241.10001.10001.05501.10001.10005,760
Aug 12, 20241.05001.05001.05001.05001.0500-
Aug 9, 20241.10501.10501.05001.05001.05003,501
Aug 8, 20241.10001.10001.10001.10001.1000-
Aug 7, 20241.10001.10001.10001.10001.1000-
Aug 6, 20241.10001.10001.10001.10001.1000-
Aug 5, 20241.10001.10001.10001.10001.10001,016
Aug 2, 20241.10001.10001.10001.10001.1000-
Aug 1, 20241.10001.10001.10001.10001.1000-
Jul 31, 20241.09501.10001.09501.10001.1000460
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.10001.10001.10001.10001.1000909
Jul 26, 20241.10001.10001.10001.10001.1000-
Jul 25, 20241.10001.10001.10001.10001.10001,760
Jul 24, 20241.10001.10001.10001.10001.1000909
Jul 23, 20241.08001.08001.08001.08001.0800-
Jul 22, 20241.08001.08001.08001.08001.080015,224
Jul 19, 20241.09501.09501.09501.09501.0950904
Jul 18, 20241.03501.03501.03501.03501.0350-
Jul 17, 20241.03501.03501.03501.03501.03505,914
Jul 16, 20241.06751.06751.06751.06751.0675-
Jul 15, 20241.06751.06751.06751.06751.067586
Jul 12, 20241.05001.10001.03501.10001.10007,790
Jul 11, 20241.05001.10001.05001.10001.100024,460
Jul 10, 20241.00501.00501.00501.00501.0050-
Jul 9, 20241.00501.00501.00501.00501.0050-
Jul 8, 20241.03501.03501.00501.00501.00504,100
Jul 5, 20241.04001.04001.04001.04001.0400134,708
Jul 4, 20241.00001.00001.00001.00001.0000-
Jul 3, 20241.00001.00001.00001.00001.0000-
Jul 2, 20241.00001.00001.00001.00001.0000525
Jul 1, 20241.00001.00001.00001.00001.0000-
Jun 28, 20241.00001.00001.00001.00001.0000-
Jun 27, 20240.99501.00000.99501.00001.00009,739
Jun 26, 20241.00501.00500.99501.00001.000095,630
Jun 25, 20241.08001.10001.04001.04001.040019,504
Jun 24, 20241.12001.12001.10001.10001.10009,044
Jun 21, 20241.16501.16501.11501.11501.115081,525
Jun 20, 20241.20001.20001.15001.15501.155014,750
Jun 19, 20241.22501.22501.22501.22501.225013,711
Jun 18, 20241.22501.22501.22501.22501.2250488
Jun 17, 20241.23001.23001.22501.22501.22502,969
Jun 14, 20241.23501.23501.23501.23501.2350-
Jun 13, 20241.23501.23501.23001.23501.235030,596
Jun 12, 20241.24001.24001.24001.24001.240032,521
Jun 11, 20241.23501.23501.23501.23501.235017,020
Jun 7, 20241.24001.24001.24001.24001.240027,965
Jun 6, 20241.24001.24001.23501.24001.240031,745
Jun 5, 20241.22501.24001.22501.24001.240032,453
Jun 4, 20241.22501.22501.22501.22501.22501,910
Jun 3, 20241.24001.24001.24001.24001.2400-
May 31, 20241.24001.24001.24001.24001.240068,365
May 30, 20241.24001.24001.24001.24001.240058,022
May 29, 20241.24001.24001.24001.24001.240054,671
May 28, 20241.24001.24001.23001.24001.240052,048
May 27, 20241.23001.24001.23001.24001.240052,557
May 24, 20241.24001.24001.22001.22001.220057,069
May 23, 20241.24001.24001.24001.24001.240042,548
May 22, 20241.24001.24001.24001.24001.2400139,136
May 21, 20241.24001.24001.24001.24001.2400102,056
May 20, 20241.24001.24001.24001.24001.240037,203
May 17, 20241.24001.24001.22001.24001.240032,297
May 16, 20241.24001.24001.24001.24001.240034,126
May 15, 20241.24001.24001.24001.24001.240028,895
May 14, 20241.24001.24001.23001.23001.230027,052
May 13, 20241.24001.24001.22001.24001.240021,942
May 10, 20241.23001.24001.23001.24001.240030,059
May 9, 20241.24501.24501.23001.23001.230050,705
May 8, 20241.24001.24001.24001.24001.240023,998
May 7, 20241.24501.24501.24001.24001.240033,399
May 6, 20241.24001.24001.24001.24001.240013,064
May 3, 20241.25001.25001.24001.24001.24007,268
May 2, 20241.24501.24501.24501.24501.2450-
May 1, 20241.23501.24501.23501.24501.24507,840
Apr 30, 20241.25001.25001.23001.23501.235072,337
Apr 29, 20241.26001.26501.25001.25001.250016,065
Apr 26, 20241.25001.25001.25001.25001.2500-
Apr 24, 20241.25001.25001.25001.25001.250032,956
Apr 23, 20241.25001.25501.25001.25001.250064,929
Apr 22, 20241.25001.25001.25001.25001.2500-
Apr 19, 20241.25001.25001.25001.25001.25008,541
Apr 18, 20241.25001.25001.25001.25001.250010,252
Apr 17, 20241.22001.25501.22001.25001.250019,100
Apr 16, 20241.21001.21001.21001.21001.2100-
Apr 15, 20241.21001.21001.21001.21001.2100-
Apr 12, 20241.00501.21001.00501.21001.210012,142
Apr 11, 20241.25001.25001.25001.25001.2500-
Apr 10, 20241.25001.25001.25001.25001.2500-
Apr 9, 20241.25001.25001.25001.25001.250025,400
Apr 8, 20241.23001.23001.23001.23001.23005,453