tiprankstipranks
OpenLearning Ltd. (AU:OLL)
ASX:OLL
Australian Market
OLL
OpenLearning Ltd.
RESEARCH TOOLSreports
Want to see AU:OLL full AI Analyst Report?

OpenLearning Ltd. (OLL) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.02
0.02
0.02
0.02
0.02
-4.76%
68,561
0.87
Apr 30, 2026
0.02
0.02
0.02
0.02
0.02
-12.50%
83,165
1.07
Apr 29, 2026
0.02
0.02
0.02
0.02
0.02
-4.00%
26,996
0.35
Apr 28, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 27, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 23, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 22, 2026
0.02
0.03
0.02
0.03
0.03
+8.70%
1,371,110
23.79
Apr 21, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 20, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
532,905
10.08
Apr 17, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
13,406
0.25
Apr 16, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Apr 15, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Apr 14, 2026
0.02
0.02
0.02
0.02
0.02
-8.00%
20,315
0.30
Apr 13, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 10, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 09, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
118,540
1.70
Apr 08, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
22,000
0.32
Apr 06, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 01, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 31, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 30, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 27, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 26, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
599,968
8.04
Mar 25, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
532,588
8.05
Mar 24, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
414
<0.01
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
70,243
1.07
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
-7.41%
33,333
0.51
Mar 19, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 18, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
20,000
0.29
Mar 16, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 13, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
9,000
0.13
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
-6.67%
36,159
0.50
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
5,500
0.08
Mar 06, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
58,500
0.82
Mar 05, 2026
0.03
0.03
0.03
0.03
0.03
+3.45%
177,812
2.60
Mar 04, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
4,481
0.07
Mar 03, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
3,027
0.04
Mar 02, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
67,558
0.98
Feb 27, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
3,059
0.04
Feb 26, 2026
0.02
0.03
0.02
0.03
0.03
-12.90%
200,313
3.00
Feb 25, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Feb 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Feb 23, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Rows:
50