tiprankstipranks
3P Learning Ltd. (AU:3PL)
ASX:3PL
Australian Market
3PL
3P Learning Ltd.
RESEARCH TOOLSreports

3P Learning Ltd. (3PL) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.27
0.29
0.26
0.27
0.27
-5.26%
5,318,765
58.10
Apr 06, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
Apr 03, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
Apr 02, 2026
0.29
0.29
0.28
0.29
0.29
+5.56%
633,771
7.44
Apr 01, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
65,502
0.78
Mar 31, 2026
0.28
0.29
0.27
0.27
0.27
-5.26%
1,092,736
16.34
Mar 30, 2026
0.28
0.29
0.28
0.29
0.29
+5.56%
711,877
12.81
Mar 27, 2026
0.30
0.30
0.27
0.27
0.27
-1.82%
11,675
0.21
Mar 26, 2026
0.28
0.28
0.23
0.28
0.28
-3.51%
201,955
3.87
Mar 25, 2026
0.29
0.29
0.27
0.29
0.29
0.00%
1,486,045
51.81
Mar 24, 2026
0.28
0.29
0.27
0.29
0.29
+5.56%
36,592
1.23
Mar 23, 2026
0.30
0.30
0.27
0.27
0.27
-10.00%
144,083
5.27
Mar 20, 2026
0.32
0.32
0.29
0.30
0.30
+3.45%
26,291
0.98
Mar 19, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
59,602
2.21
Mar 18, 2026
0.30
0.30
0.28
0.30
0.30
+7.27%
460,989
23.47
Mar 17, 2026
0.28
0.30
0.26
0.28
0.28
-8.33%
289,199
19.20
Mar 16, 2026
0.33
0.33
0.30
0.30
0.30
-15.49%
40,028
2.77
Mar 13, 2026
0.37
0.37
0.36
0.36
0.36
-4.05%
15,453
1.09
Mar 12, 2026
0.45
0.45
0.37
0.37
0.37
-17.78%
37,441
2.74
Mar 11, 2026
0.45
0.50
0.45
0.45
0.45
0.00%
0
0.00
Mar 10, 2026
0.45
0.50
0.45
0.45
0.45
0.00%
0
0.00
Mar 09, 2026
0.50
0.50
0.45
0.45
0.45
-8.16%
14,294
1.05
Mar 06, 2026
0.49
0.49
0.45
0.49
0.49
0.00%
0
0.00
Mar 05, 2026
0.46
0.50
0.46
0.49
0.49
+8.89%
87,179
7.05
Mar 04, 2026
0.46
0.46
0.45
0.45
0.45
0.00%
18,316
1.52
Mar 03, 2026
0.47
0.48
0.45
0.45
0.45
-6.25%
20,256
1.67
Mar 02, 2026
0.49
0.50
0.48
0.48
0.48
-2.04%
29,227
2.51
Feb 27, 2026
0.48
0.49
0.48
0.49
0.49
-4.85%
6,295
0.54
Feb 26, 2026
0.45
0.54
0.45
0.52
0.52
+3.00%
23,859
2.11
Feb 25, 2026
0.50
0.50
0.45
0.50
0.50
-2.91%
32,798
3.04
Feb 24, 2026
0.52
0.59
0.50
0.52
0.52
0.00%
0
0.00
Feb 23, 2026
0.52
0.52
0.50
0.52
0.52
-0.96%
933
0.08
Feb 20, 2026
0.50
0.52
0.50
0.52
0.52
+14.29%
29,636
2.53
Feb 19, 2026
0.47
0.47
0.46
0.46
0.46
-5.21%
207
0.02
Feb 18, 2026
0.55
0.55
0.48
0.48
0.48
-12.73%
21,244
1.75
Feb 17, 2026
0.54
0.55
0.54
0.55
0.55
-4.35%
23,710
2.02
Feb 16, 2026
0.55
0.58
0.55
0.58
0.58
-1.71%
8,541
0.72
Feb 13, 2026
0.59
0.59
0.54
0.59
0.59
0.00%
0
0.00
Feb 12, 2026
0.56
0.59
0.56
0.59
0.59
+4.46%
441
0.04
Feb 11, 2026
0.56
0.56
0.54
0.56
0.56
0.00%
0
0.00
Feb 10, 2026
0.56
0.56
0.56
0.56
0.56
-1.75%
27,884
1.03
Feb 09, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
0
0.00
Feb 06, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
1,315
0.05
Feb 05, 2026
0.58
0.59
0.57
0.57
0.57
-1.72%
10,981
0.41
Feb 04, 2026
0.59
0.59
0.58
0.58
0.58
-4.92%
28,779
1.09
Feb 03, 2026
0.61
0.61
0.59
0.61
0.61
0.00%
0
0.00
Feb 02, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
4,874
0.17
Jan 30, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
81
<0.01
Jan 29, 2026
0.61
0.63
0.57
0.61
0.61
0.00%
0
0.00
Jan 28, 2026
0.61
0.63
0.57
0.61
0.61
0.00%
0
0.00
Rows:
50