ASX - Delayed Quote
AUD
3P Learning Limited (3PL.AX)
0.3100
0.0000
(0.00%)
At close: November 2 at 1:39:54 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.3150
0.3150
0.3100
0.3100
0.3100
11,905
Oct 30, 2026
0.3050
0.3150
0.3050
0.3150
0.3150
11,928
Oct 29, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
11,006
Oct 28, 2026
0.3100
0.3150
0.3100
0.3100
0.3100
13,776
Oct 27, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Oct 26, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Oct 23, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Oct 22, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Oct 21, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
13
Oct 20, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
11
Oct 19, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 16, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 15, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 14, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
10,013
Oct 13, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
5,020
Oct 12, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
2,721
Oct 9, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
2,176
Oct 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
4,760
Oct 7, 2026
0.3300
0.3300
0.3100
0.3200
0.3200
16,726
Oct 6, 2026
0.3150
0.3200
0.3000
0.3200
0.3200
224,048
Oct 5, 2026
0.3200
0.3250
0.3000
0.3250
0.3250
3,647
Oct 2, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 1, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Sep 30, 2026
0.3150
0.3200
0.3150
0.3200
0.3200
7,016
Sep 29, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Sep 28, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
92,376
Sep 25, 2026
0.3400
0.3400
0.2950
0.3200
0.3200
60,030
Sep 24, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
-
Sep 23, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
-
Sep 22, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
10,032
Sep 21, 2026
0.3500
0.3500
0.3425
0.3425
0.3425
117
Sep 18, 2026
0.3200
0.3350
0.3200
0.3250
0.3250
241,395
Sep 17, 2026
0.3250
0.3250
0.3200
0.3200
0.3200
10,048
Sep 16, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
315
Sep 15, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
39,549
Sep 14, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
770
Sep 11, 2026
0.3150
0.3250
0.3100
0.3250
0.3250
380,035
Sep 10, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Sep 9, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Sep 8, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Sep 7, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Sep 4, 2026
0.3100
0.3150
0.3100
0.3150
0.3150
20,824
Sep 3, 2026
0.3100
0.3150
0.3100
0.3100
0.3100
51,529
Sep 2, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
3,700
Sep 1, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
-
Aug 31, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
1
Aug 28, 2026
0.03517
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Aug 27, 2026
0.3500
0.3550
0.3500
0.3500
0.3148
149,749
Aug 26, 2026
0.3400
0.3650
0.3400
0.3500
0.3148
178,867
Aug 25, 2026
0.3350
0.3550
0.3350
0.3400
0.3058
117,019
Aug 24, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Aug 21, 2026
0.3150
0.3200
0.3150
0.3200
0.2878
15,844
Aug 20, 2026
0.3150
0.3150
0.3150
0.3150
0.2833
7,926
Aug 19, 2026
0.3000
0.3150
0.3000
0.3150
0.2833
22,374
Aug 18, 2026
0.2900
0.2900
0.2900
0.2900
0.2609
23,898
Aug 17, 2026
0.2900
0.2900
0.2900
0.2900
0.2609
-
Aug 14, 2026
0.2950
0.2950
0.2900
0.2900
0.2609
33,669
Aug 13, 2026
0.3050
0.3050
0.3050
0.3050
0.2744
19,817
Aug 12, 2026
0.3050
0.3050
0.3050
0.3050
0.2744
1
Aug 11, 2026
0.3200
0.3200
0.3050
0.3050
0.2744
3,750
Aug 10, 2026
0.3150
0.3150
0.3150
0.3150
0.2833
10,990
Aug 7, 2026
0.3200
0.3200
0.3150
0.3150
0.2833
34,021
Aug 6, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Aug 5, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Aug 4, 2026
0.3200
0.3200
0.3000
0.3200
0.2878
56,603
Aug 3, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Jul 31, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Jul 30, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Jul 29, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Jul 28, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
-
Jul 27, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
12,276
Jul 24, 2026
0.3200
0.3200
0.3200
0.3200
0.2878
3,971
Jul 23, 2026
0.3100
0.3100
0.3100
0.3100
0.2788
-
Jul 22, 2026
0.3100
0.3100
0.3100
0.3100
0.2788
62,917
Jul 21, 2026
0.3200
0.3200
0.3150
0.3150
0.2833
35,606
Jul 20, 2026
0.3100
0.3150
0.3100
0.3100
0.2788
15,488
Jul 17, 2026
0.2950
0.3200
0.2950
0.3100
0.2788
54,823
Jul 16, 2026
0.2950
0.2950
0.2950
0.2950
0.2654
800
Jul 15, 2026
0.3000
0.3000
0.3000
0.3000
0.2699
-
Jul 14, 2026
0.3000
0.3000
0.3000
0.3000
0.2699
-
Jul 13, 2026
0.3075
0.3150
0.3000
0.3000
0.2699
386
Jul 10, 2026
0.3000
0.3000
0.2950
0.3000
0.2699
3,309
Jul 9, 2026
0.3050
0.3100
0.3050
0.3100
0.2788
9,848
Jul 8, 2026
0.3000
0.3000
0.3000
0.3000
0.2699
-
Jul 7, 2026
0.3150
0.3150
0.3000
0.3000
0.2699
4,453
Jul 6, 2026
0.3200
0.3200
0.3000
0.3000
0.2699
4,634
Jul 3, 2026
0.3050
0.3150
0.3050
0.3150
0.2833
2,544
Jul 2, 2026
0.3050
0.3100
0.2950
0.2950
0.2654
6,640
Jul 1, 2026
0.3000
0.3050
0.2950
0.3000
0.2699
121,951
Jun 30, 2026
0.2950
0.3000
0.2950
0.3000
0.2699
205,198
Jun 29, 2026
0.2800
0.3000
0.2750
0.2800
0.2519
134,078
Jun 26, 2026
0.3350
0.3350
0.2800
0.3000
0.2699
226,029
Jun 25, 2026
0.2900
0.3350
0.2900
0.3350
0.3013
43,963
Jun 24, 2026
0.3325
0.3400
0.2900
0.2950
0.2654
161,528
Jun 23, 2026
0.3225
0.3300
0.3225
0.3250
0.2923
16,199,748
Jun 22, 2026
0.3900
0.3900
0.3600
0.3600
0.3238
1,559
Jun 19, 2026
0.3600
0.3875
0.3600
0.3875
0.3486
1,993
Jun 18, 2026
0.3000
0.3600
0.3000
0.3600
0.3238
17,474
Jun 17, 2026
0.2700
0.2900
0.2700
0.2900
0.2609
45,621
Jun 16, 2026
0.2700
0.2700
0.2700
0.2700
0.2429
-
Jun 15, 2026
0.2650
0.2700
0.2650
0.2700
0.2429
8,770
Jun 12, 2026
0.2700
0.2700
0.2650
0.2650
0.2384
39,534
Jun 11, 2026
0.2650
0.2650
0.2650
0.2650
0.2384
-
Jun 10, 2026
0.2650
0.2650
0.2650
0.2650
0.2384
144
Jun 9, 2026
0.2600
0.2600
0.2500
0.2600
0.2339
185,707
Jun 5, 2026
0.2525
0.2525
0.2525
0.2525
0.2271
70
Jun 4, 2026
0.2500
0.2500
0.2500
0.2500
0.2249
54,699
Jun 3, 2026
0.2500
0.2500
0.2500
0.2500
0.2249
22,214
Jun 2, 2026
0.2450
0.2450
0.2450
0.2450
0.2204
7,632
Jun 1, 2026
0.2600
0.2600
0.2600
0.2600
0.2339
5
May 29, 2026
0.2500
0.2600
0.2500
0.2600
0.2339
21,520
May 28, 2026
0.2600
0.2600
0.2600
0.2600
0.2339
-
May 27, 2026
0.2600
0.2600
0.2400
0.2600
0.2339
158,870
May 26, 2026
0.2450
0.2600
0.2450
0.2600
0.2339
10,407
May 25, 2026
0.2600
0.2600
0.2600
0.2600
0.2339
-
May 22, 2026
0.2450
0.2650
0.2450
0.2600
0.2339
91,116
May 21, 2026
0.2450
0.2550
0.2450
0.2550
0.2294
40,869
May 20, 2026
0.2250
0.2500
0.2250
0.2250
0.2024
32,512
May 19, 2026
0.2100
0.2150
0.2000
0.2100
0.1889
168,572
May 18, 2026
0.2250
0.2250
0.1850
0.2150
0.1934
97,612
May 15, 2026
0.2350
0.2350
0.2000
0.2250
0.2024
11,462
May 14, 2026
0.2350
0.2350
0.2350
0.2350
0.2114
2,016
May 13, 2026
0.2500
0.2500
0.2200
0.2350
0.2114
7,454
May 12, 2026
0.2500
0.2500
0.2500
0.2500
0.2249
-
May 11, 2026
0.2650
0.2650
0.2500
0.2500
0.2249
32,169
May 8, 2026
0.2650
0.2650
0.2650
0.2650
0.2384
-
May 7, 2026
0.2700
0.2700
0.2650
0.2650
0.2384
19,982
May 6, 2026
0.2750
0.2750
0.2700
0.2700
0.2429
9,968
May 5, 2026
0.2850
0.2850
0.2750
0.2750
0.2474
78,417
May 4, 2026
0.2850
0.2900
0.2750
0.2900
0.2609
34,779
May 1, 2026
0.2750
0.2850
0.2750
0.2850
0.2564
1,986
Apr 30, 2026
0.2750
0.2750
0.2750
0.2750
0.2474
-
Apr 29, 2026
0.2750
0.2750
0.2750
0.2750
0.2474
69,939
Apr 28, 2026
0.2850
0.2850
0.2750
0.2750
0.2474
290,896
Apr 27, 2026
0.2750
0.2825
0.2750
0.2750
0.2474
23,201
Apr 24, 2026
0.2850
0.2850
0.2750
0.2750
0.2474
122,252
Apr 23, 2026
0.2800
0.2850
0.2800
0.2850
0.2564
357,342
Apr 22, 2026
0.2800
0.2800
0.2700
0.2800
0.2519
48,247
Apr 21, 2026
0.2850
0.2850
0.2750
0.2750
0.2474
168,555
Apr 20, 2026
0.2750
0.2750
0.2750
0.2750
0.2474
31,691
Apr 17, 2026
0.2900
0.2900
0.2750
0.2750
0.2474
134,723
Apr 16, 2026
0.2950
0.3050
0.2800
0.2900
0.2609
91,752
Apr 15, 2026
0.2800
0.2900
0.2650
0.2800
0.2519
957,053
Apr 14, 2026
0.3000
0.3150
0.2800
0.2800
0.2519
171,277
Apr 13, 2026
0.3100
0.3100
0.2850
0.2950
0.2654
13,431
Apr 10, 2026
0.3600
0.3600
0.3100
0.3100
0.2788
34,723
Apr 9, 2026
0.3000
0.3200
0.3000
0.3200
0.2878
29,989
Apr 8, 2026
0.2850
0.3000
0.2850
0.3000
0.2699
160,196
Apr 7, 2026
0.2700
0.2850
0.2600
0.2700
0.2429
5,318,765
Apr 2, 2026
0.2850
0.2875
0.2750
0.2850
0.2564
633,771
Apr 1, 2026
0.2650
0.2700
0.2650
0.2700
0.2429
65,502
Mar 31, 2026
0.2750
0.2850
0.2700
0.2700
0.2429
1,092,736
Mar 30, 2026
0.2800
0.2875
0.2750
0.2850
0.2564
711,877
Mar 27, 2026
0.2950
0.2950
0.2700
0.2700
0.2429
11,675
Mar 26, 2026
0.2800
0.2800
0.2250
0.2750
0.2474
201,955
Mar 25, 2026
0.2850
0.2900
0.2650
0.2850
0.2564
1,486,045
Mar 24, 2026
0.2750
0.2900
0.2700
0.2850
0.2564
36,592
Mar 23, 2026
0.3000
0.3000
0.2700
0.2700
0.2429
144,083
Mar 20, 2026
0.3200
0.3200
0.2900
0.3000
0.2699
26,291
Mar 19, 2026
0.3000
0.3000
0.2900
0.2900
0.2609
59,602
Mar 18, 2026
0.2950
0.3000
0.2750
0.2950
0.2654
460,989
Mar 17, 2026
0.2800
0.3000
0.2600
0.2750
0.2474
289,199
Mar 16, 2026
0.3300
0.3300
0.3000
0.3000
0.2699
40,028
Mar 13, 2026
0.3700
0.3700
0.3550
0.3550
0.3193
15,453
Mar 12, 2026
0.4450
0.4450
0.3700
0.3700
0.3328
37,441
Mar 11, 2026
0.4500
0.4500
0.4500
0.4500
0.4048
-
Mar 10, 2026
0.4500
0.4500
0.4500
0.4500
0.4048
-
Mar 9, 2026
0.4950
0.4950
0.4500
0.4500
0.4048
14,294
Mar 6, 2026
0.4900
0.4900
0.4900
0.4900
0.4408
-
Mar 5, 2026
0.4600
0.4950
0.4600
0.4900
0.4408
87,179
Mar 4, 2026
0.4550
0.4550
0.4500
0.4500
0.4048
18,316
Mar 3, 2026
0.4700
0.4800
0.4500
0.4500
0.4048
20,256
Mar 2, 2026
0.4900
0.5000
0.4800
0.4800
0.4318
29,227
Feb 27, 2026
0.4750
0.4900
0.4750
0.4900
0.4408
6,295
Feb 26, 2026
0.4500
0.5400
0.4500
0.5150
0.4632
23,859
Feb 25, 2026
0.5000
0.5000
0.4500
0.5000
0.4498
32,798
Feb 24, 2026
0.5150
0.5150
0.5150
0.5150
0.4632
-
Feb 23, 2026
0.5200
0.5200
0.5000
0.5150
0.4632
933
Feb 20, 2026
0.5000
0.5200
0.5000
0.5200
0.4677
29,636
Feb 19, 2026
0.4675
0.4675
0.4550
0.4550
0.4093
207
Feb 18, 2026
0.5500
0.5500
0.4800
0.4800
0.4318
21,244
Feb 17, 2026
0.5400
0.5500
0.5350
0.5500
0.4947
23,710
Feb 16, 2026
0.5475
0.5750
0.5475
0.5750
0.5172
8,541
Feb 13, 2026
0.5850
0.5850
0.5850
0.5850
0.5262
-
Feb 12, 2026
0.5600
0.5850
0.5600
0.5850
0.5262
441
Feb 11, 2026
0.5600
0.5600
0.5600
0.5600
0.5037
-
Feb 10, 2026
0.5625
0.5625
0.5600
0.5600
0.5037
27,884
Feb 9, 2026
0.5700
0.5700
0.5700
0.5700
0.5127
-
Feb 6, 2026
0.5700
0.5700
0.5700
0.5700
0.5127
1,315
Feb 5, 2026
0.5800
0.5850
0.5700
0.5700
0.5127
10,981
Feb 4, 2026
0.5850
0.5850
0.5800
0.5800
0.5217
28,779
Feb 3, 2026
0.6100
0.6100
0.6100
0.6100
0.5487
-
Feb 2, 2026
0.6050
0.6100
0.6050
0.6100
0.5487
4,874
Jan 30, 2026
0.6100
0.6100
0.6100
0.6100
0.5487
81
Jan 29, 2026
0.6100
0.6100
0.6100
0.6100
0.5487
-
Jan 28, 2026
0.6100
0.6100
0.6100
0.6100
0.5487
-
Jan 27, 2026
0.6100
0.6100
0.6100
0.6100
0.5487
5
Jan 23, 2026
0.6075
0.6075
0.6075
0.6075
0.5465
-
Jan 22, 2026
0.6075
0.6075
0.6075
0.6075
0.5465
-
Jan 21, 2026
0.6075
0.6075
0.6075
0.6075
0.5465
-
Jan 20, 2026
0.5700
0.6250
0.5700
0.6075
0.5465
50,106
Jan 19, 2026
0.6200
0.6200
0.5450
0.5650
0.5082
5,171
Jan 16, 2026
0.6250
0.6250
0.6250
0.6250
0.5622
12
Jan 15, 2026
0.6200
0.6250
0.6200
0.6250
0.5622
970
Jan 14, 2026
0.6300
0.6300
0.6300
0.6300
0.5667
-
Jan 13, 2026
0.6300
0.6300
0.6300
0.6300
0.5667
6,646
Jan 12, 2026
0.6300
0.6300
0.6300
0.6300
0.5667
156
Jan 9, 2026
0.6350
0.6350
0.6350
0.6350
0.5712
-
Jan 8, 2026
0.6350
0.6350
0.6350
0.6350
0.5712
-
Jan 7, 2026
0.6250
0.6350
0.6250
0.6350
0.5712
214,869
Jan 6, 2026
0.6150
0.6200
0.6150
0.6200
0.5577
15,905
Jan 5, 2026
0.6200
0.6200
0.6200
0.6200
0.5577
-
Jan 2, 2026
0.6200
0.6200
0.6200
0.6200
0.5577
-
Dec 31, 2025
0.6200
0.6200
0.6050
0.6200
0.5577
3,000
Dec 30, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
7,662
Dec 29, 2025
0.6000
0.6000
0.6000
0.6000
0.5397
-
Dec 24, 2025
0.6000
0.6000
0.6000
0.6000
0.5397
-
Dec 23, 2025
0.6000
0.6000
0.6000
0.6000
0.5397
-
Dec 22, 2025
0.6200
0.6200
0.6000
0.6000
0.5397
5,005
Dec 19, 2025
0.6150
0.6225
0.6150
0.6200
0.5577
97,431
Dec 18, 2025
0.6050
0.6050
0.6050
0.6050
0.5442
-
Dec 17, 2025
0.6050
0.6050
0.6050
0.6050
0.5442
2
Dec 16, 2025
0.6000
0.6100
0.6000
0.6100
0.5487
60,745
Dec 15, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
-
Dec 12, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
656
Dec 11, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
820
Dec 10, 2025
0.6100
0.6100
0.6100
0.6100
0.5487
-
Dec 9, 2025
0.6100
0.6150
0.6100
0.6100
0.5487
4,858
Dec 8, 2025
0.6100
0.6100
0.6000
0.6000
0.5397
492
Dec 5, 2025
0.6100
0.6200
0.6100
0.6200
0.5577
9,951
Dec 4, 2025
0.6100
0.6100
0.6100
0.6100
0.5487
-
Dec 3, 2025
0.6150
0.6350
0.6000
0.6100
0.5487
8,395
Dec 2, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
-
Dec 1, 2025
0.6200
0.6200
0.6200
0.6200
0.5577
-
Nov 28, 2025
0.6150
0.6200
0.6000
0.6200
0.5577
21,627
Nov 27, 2025
0.6400
0.6400
0.6400
0.6400
0.5757
-
Nov 26, 2025
0.6300
0.6400
0.6225
0.6400
0.5757
9,144
Nov 25, 2025
0.6050
0.6050
0.6050
0.6050
0.5442
-
Nov 24, 2025
0.6050
0.6050
0.6050
0.6050
0.5442
3
Nov 21, 2025
0.6000
0.6000
0.6000
0.6000
0.5397
16
Nov 20, 2025
0.6350
0.6350
0.5600
0.6000
0.5397
54,718
Nov 19, 2025
0.6100
0.6100
0.6100
0.6100
0.5487
35,087
Nov 18, 2025
0.6150
0.6150
0.6050
0.6050
0.5442
21,263
Nov 17, 2025
0.6200
0.6250
0.6200
0.6200
0.5577
26,305
Nov 14, 2025
0.6250
0.6250
0.6250
0.6250
0.5622
71
Nov 13, 2025
0.6300
0.6350
0.6300
0.6300
0.5667
16,006
Nov 12, 2025
0.6350
0.6350
0.6350
0.6350
0.5712
-
Nov 11, 2025
0.6350
0.6350
0.6350
0.6350
0.5712
6
Nov 10, 2025
0.6300
0.6350
0.6300
0.6350
0.5712
972,145
Nov 7, 2025
0.6250
0.6250
0.6250
0.6250
0.5622
8,420
Nov 6, 2025
0.6250
0.6250
0.6250
0.6250
0.5622
9
Nov 5, 2025
0.6050
0.6250
0.6050
0.6250
0.5622
8,734
Nov 4, 2025
0.6150
0.6150
0.6150
0.6150
0.5532
821
Nov 3, 2025
0.6050
0.6050
0.6050
0.6050
0.5442
-
