ASX - Delayed Quote AUD

3P Learning Limited (3PL.AX)

0.6400

-0.0250

(-3.76%)

At close: 4:10:56 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.6400	0.6525	0.6400	0.6400	0.6400	71,386
May 22, 2025	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 21, 2025	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 20, 2025	0.6650	0.6650	0.6650	0.6650	0.6650	14
May 19, 2025	0.6550	0.6700	0.6400	0.6700	0.6700	36,679
May 16, 2025	0.6650	0.6650	0.6550	0.6550	0.6550	51,364
May 15, 2025	0.6550	0.6600	0.6550	0.6600	0.6600	4
May 14, 2025	0.6700	0.6700	0.6600	0.6600	0.6600	54
May 13, 2025	0.6700	0.6700	0.6600	0.6600	0.6600	1,200
May 12, 2025	0.6700	0.6700	0.6550	0.6550	0.6550	5
May 9, 2025	0.6500	0.6550	0.6500	0.6550	0.6550	9,792
May 8, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
May 7, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
May 6, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	453,755
May 5, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	1
May 2, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	65
May 1, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	820
Apr 30, 2025	0.6100	0.6500	0.6100	0.6500	0.6500	5,696
Apr 29, 2025	0.7150	0.7200	0.6000	0.6000	0.6000	14,325
Apr 28, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 24, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 23, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 22, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	681
Apr 17, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 16, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 15, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 14, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 11, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 10, 2025	0.7600	0.7650	0.6800	0.7650	0.7650	13,958
Apr 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 8, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	3
Apr 7, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 3, 2025	0.7500	0.8000	0.7500	0.8000	0.8000	4,197
Apr 2, 2025	0.7850	0.8000	0.7475	0.7950	0.7950	9,628
Apr 1, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 31, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 28, 2025	0.7550	0.7750	0.7550	0.7750	0.7750	6,817
Mar 27, 2025	0.7550	0.7650	0.7000	0.7650	0.7650	181,113
Mar 26, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	132,725
Mar 25, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	13
Mar 24, 2025	0.7700	0.7850	0.7700	0.7850	0.7850	26,967
Mar 21, 2025	0.7300	0.7650	0.7025	0.7650	0.7650	48,878
Mar 20, 2025	0.7350	0.7400	0.7250	0.7400	0.7400	1,485
Mar 19, 2025	0.7050	0.7250	0.7050	0.7250	0.7250	17,887
Mar 18, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 17, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 14, 2025	0.6800	0.6850	0.6800	0.6850	0.6850	235,330
Mar 13, 2025	0.6800	0.6800	0.6675	0.6800	0.6800	203,531
Mar 12, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 11, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 10, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	12,758
Mar 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	1,200
Mar 6, 2025	0.6650	0.6650	0.6600	0.6600	0.6600	46,257
Mar 5, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 4, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 3, 2025	0.6650	0.6650	0.6600	0.6600	0.6600	59,084
Feb 28, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 27, 2025	0.6600	0.6650	0.6600	0.6600	0.6600	2,073
Feb 26, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	2
Feb 25, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 24, 2025	0.6500	0.6500	0.6450	0.6450	0.6450	49,926
Feb 21, 2025	0.6500	0.6500	0.6300	0.6450	0.6450	14,901
Feb 20, 2025	0.7200	0.7400	0.7200	0.7400	0.7400	26,210
Feb 19, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 18, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	3,184
Feb 17, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 14, 2025	0.7550	0.7550	0.7500	0.7500	0.7500	23,001
Feb 13, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 12, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 11, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	4,623
Feb 10, 2025	0.7850	0.7900	0.7550	0.7900	0.7900	6,572
Feb 7, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Feb 6, 2025	0.7900	0.7900	0.7850	0.7850	0.7850	7,000
Feb 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 4, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	52,426
Feb 3, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 31, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 30, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 29, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 28, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 24, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 23, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	2,005
Jan 22, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 21, 2025	0.7550	0.7600	0.7500	0.7600	0.7600	1,010
Jan 20, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 17, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 16, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 15, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 14, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	676
Jan 13, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 10, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1
Jan 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	4,945
Jan 8, 2025	0.8200	0.8200	0.7900	0.7950	0.7950	12,381
Jan 7, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	17
Jan 6, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	1
Jan 3, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 2, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 31, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 30, 2024	0.8750	0.8750	0.8400	0.8400	0.8400	850
Dec 27, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 24, 2024	0.8500	0.8500	0.8450	0.8450	0.8450	128
Dec 23, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 20, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 19, 2024	0.7550	0.8100	0.7550	0.8100	0.8100	3,012
Dec 18, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 17, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 16, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 13, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 12, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	34
Dec 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,282
Dec 10, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 9, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	36
Dec 6, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	1,919
Dec 5, 2024	0.8200	0.8250	0.8200	0.8250	0.8250	10,082
Dec 4, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	2,422
Dec 3, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 2, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Nov 29, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Nov 28, 2024	0.8500	0.8500	0.7500	0.7850	0.7850	11,706
Nov 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	331
Nov 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,877
Nov 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1
Nov 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,454
Nov 20, 2024	0.8650	0.8650	0.8500	0.8500	0.8500	671
Nov 19, 2024	0.8850	0.8850	0.8500	0.8500	0.8500	27,357
Nov 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 15, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	10,010
Nov 14, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1
Nov 13, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 8, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 7, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 6, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 5, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1
Nov 4, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 1, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,500
Oct 31, 2024	0.9000	0.9150	0.9000	0.9000	0.9000	3,542
Oct 30, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	-
Oct 29, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	-
Oct 28, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	-
Oct 25, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	-
Oct 24, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	-
Oct 23, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	508
Oct 22, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1
Oct 21, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Oct 18, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Oct 17, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Oct 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Oct 15, 2024	1.0100	1.0100	0.9850	0.9850	0.9850	22,000
Oct 14, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 11, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	7,019
Oct 10, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	5,694
Oct 9, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	7,602
Oct 8, 2024	1.0200	1.0200	0.9550	1.0000	1.0000	4,302
Oct 7, 2024	1.0200	1.0250	1.0200	1.0200	1.0200	5,001
Oct 4, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	484
Oct 3, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	1
Oct 2, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	10
Oct 1, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Sep 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	29,432
Sep 27, 2024	1.0200	1.0250	1.0200	1.0250	1.0250	1,070
Sep 26, 2024	1.0050	1.0250	1.0050	1.0250	1.0250	10,001
Sep 25, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 24, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 23, 2024	1.0000	1.0100	0.9950	1.0100	1.0100	21,074
Sep 20, 2024	0.9500	1.0050	0.9500	1.0050	1.0050	426
Sep 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 18, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	4,966
Sep 17, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 16, 2024	1.0000	1.0150	1.0000	1.0100	1.0100	39,262
Sep 13, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 12, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 11, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 10, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 9, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 6, 2024	0.9500	0.9500	0.8600	0.9450	0.9450	2,318
Sep 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 26, 2024	0.9050	0.9500	0.9050	0.9500	0.9500	1,704
Aug 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1
Aug 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,200
Aug 20, 2024	0.9950	1.0300	0.9700	0.9700	0.9700	4,626
Aug 19, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	10,459
Aug 16, 2024	1.0850	1.0850	1.0450	1.0500	1.0500	34,454
Aug 15, 2024	1.0750	1.0800	1.0750	1.0800	1.0800	15,452
Aug 14, 2024	1.0650	1.0800	1.0650	1.0750	1.0750	6,178
Aug 13, 2024	1.1000	1.1000	1.0550	1.1000	1.1000	5,760
Aug 12, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Aug 9, 2024	1.1050	1.1050	1.0500	1.0500	1.0500	3,501
Aug 8, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 7, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 6, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 5, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,016
Aug 2, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 1, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jul 31, 2024	1.0950	1.1000	1.0950	1.1000	1.1000	460
Jul 30, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jul 29, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	909
Jul 26, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jul 25, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,760
Jul 24, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	909
Jul 23, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jul 22, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	15,224
Jul 19, 2024	1.0950	1.0950	1.0950	1.0950	1.0950	904
Jul 18, 2024	1.0350	1.0350	1.0350	1.0350	1.0350	-
Jul 17, 2024	1.0350	1.0350	1.0350	1.0350	1.0350	5,914
Jul 16, 2024	1.0675	1.0675	1.0675	1.0675	1.0675	-
Jul 15, 2024	1.0675	1.0675	1.0675	1.0675	1.0675	86
Jul 12, 2024	1.0500	1.1000	1.0350	1.1000	1.1000	7,790
Jul 11, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	24,460
Jul 10, 2024	1.0050	1.0050	1.0050	1.0050	1.0050	-
Jul 9, 2024	1.0050	1.0050	1.0050	1.0050	1.0050	-
Jul 8, 2024	1.0350	1.0350	1.0050	1.0050	1.0050	4,100
Jul 5, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	134,708
Jul 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 3, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	525
Jul 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 27, 2024	0.9950	1.0000	0.9950	1.0000	1.0000	9,739
Jun 26, 2024	1.0050	1.0050	0.9950	1.0000	1.0000	95,630
Jun 25, 2024	1.0800	1.1000	1.0400	1.0400	1.0400	19,504
Jun 24, 2024	1.1200	1.1200	1.1000	1.1000	1.1000	9,044
Jun 21, 2024	1.1650	1.1650	1.1150	1.1150	1.1150	81,525
Jun 20, 2024	1.2000	1.2000	1.1500	1.1550	1.1550	14,750
Jun 19, 2024	1.2250	1.2250	1.2250	1.2250	1.2250	13,711
Jun 18, 2024	1.2250	1.2250	1.2250	1.2250	1.2250	488
Jun 17, 2024	1.2300	1.2300	1.2250	1.2250	1.2250	2,969
Jun 14, 2024	1.2350	1.2350	1.2350	1.2350	1.2350	-
Jun 13, 2024	1.2350	1.2350	1.2300	1.2350	1.2350	30,596
Jun 12, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	32,521
Jun 11, 2024	1.2350	1.2350	1.2350	1.2350	1.2350	17,020
Jun 7, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	27,965
Jun 6, 2024	1.2400	1.2400	1.2350	1.2400	1.2400	31,745
Jun 5, 2024	1.2250	1.2400	1.2250	1.2400	1.2400	32,453
Jun 4, 2024	1.2250	1.2250	1.2250	1.2250	1.2250	1,910
Jun 3, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	-
May 31, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	68,365
May 30, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	58,022
May 29, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	54,671
May 28, 2024	1.2400	1.2400	1.2300	1.2400	1.2400	52,048
May 27, 2024	1.2300	1.2400	1.2300	1.2400	1.2400	52,557
May 24, 2024	1.2400	1.2400	1.2200	1.2200	1.2200	57,069
May 23, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	42,548

AKG.AX Academies Australasia Group Limited

0.1300

+4.00%

NDO.AX Nido Education Limited

0.7700

-1.28%

8IH.AX 8I Holdings Limited

0.0100

0.00%

SIT.AX Site Group International Limited

0.0010

0.00%

KME.AX Kip McGrath Education Centres Limited

0.4200

0.00%

EDU.AX EDU Holdings Limited

0.1850

0.00%

EVO.AX Embark Early Education Limited

0.7250

0.00%

CLU.AX Cluey Ltd

0.0780

0.00%

NXD.AX NextEd Group Limited

0.1150

0.00%

GEM.AX G8 Education Limited

1.2650

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

3P Learning Limited (3PL.AX)

Related Tickers