OpenLearning Limited (ASX:OLL)
Australia · Delayed Price · Currency is AUD 0.0200
-0.0015 (-6.98%)
Jun 5, 2026, 11:32 AM AEST
OpenLearning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 250,000 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.00% | 115,050 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13 |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,233,625 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 705,268 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 23,335 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 28,455 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 117,030 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 476,190 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 85,417 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 76,814 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 535,387 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 962,461 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 972 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 68,561 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 83,165 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 26,996 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,371,110 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 532,905 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,406 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 20,315 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 118,540 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 22,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 599,968 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 532,588 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 414 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 70,243 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 33,333 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 20,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 36,159 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 5,500 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 58,500 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 177,812 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 4,481 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 3,027 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 67,558 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 3,059 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.90% | 200,313 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 370,517 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 453,528 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,364 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 77,908 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 7,500 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 4,700 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,302 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 19,651 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,363 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 27,750 |