OpenLearning Limited (ASX:OLL)
Australia · Delayed Price · Currency is AUD 0.0150
+0.0010 (7.14%)
Sep 24, 2026, 1:49 PM AEST
OpenLearning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 245,765 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.65% | 143,012 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,234 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.77% | 916,123 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,500 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 196,911 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,776,094 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 20,000 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 275,491 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| Aug 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,077,939 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 144,513 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 215,000 |
| Aug 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 687,483 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 6,849 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 837,098 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 197,074 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 610,582 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 546,242 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 38,926 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 44,857 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 180,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 5,143 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 175,176 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 208,608 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,602 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 1,325,112 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,648 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 16,851 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 327,546 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 120,000 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 10,000 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 137,972 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 570,277 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 11,037 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 280,703 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,860 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,607 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 218,240 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 70,000 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 24,242 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 59,232 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,758 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 78,797 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 252,960 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 8,538 |