Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-22 11:26:40 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OLL) OPENLEARNING LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for OLL    Limits Next Section


Company Details for (OLL) OPENLEARNING LIMITED

Listing Code OLL
Listing Name OPENLEARNING LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for OLL .. Wednesday 9th April 2025

OLL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.2
MAX 0.41 10,593,556 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OLL    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (OLL) OPENLEARNING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Sep-17 Thu ### ### 0.325 ### 904,871 147,041 11.0 11.0 0.0
2020-Sep-16 Wed ### 0.375 ### ### 1,003,655 188,185 ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 819,141 0 ### ### 0.0
2020-Sep-14 Mon ### 0.41 ### 0.385 ### ### 0.0
2020-Sep-11 Fri 0.345 0.355 ### ### 355,889 63,170 ### ### 0.0
2020-Sep-10 Thu ### ### ### 0.345 1,068,426 0 7.0 7.0 0.0
2020-Sep-09 Wed ### ### 0.325 0.355 93.8 93.8 0.0
2020-Sep-08 Tue ### ### 0.345 ### 2,570,641 ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 2,459,740 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 2,395,456 0 84.2 84.2 0.0
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed 0.27 0.29 0.255 0.29 ### ### ###
2020-Sep-01 Tue 0.25 ### 0.24 0.255 1,139,840 136,780 ### ### 0.0
2020-Aug-31 Mon 0.275 0.275 0.25 0.25 3.5 3.5 0.0
2020-Aug-28 Fri 0.26 0.27 0.245 0.27 2,323,351 ### 88.7 88.7 ###
2020-Aug-27 Thu ### 0.24 ### ### 128,447 ### 66.1 66.1 0.0
2020-Aug-26 Wed 0.245 0.25 ### ### 15.9 15.9 0.0
2020-Aug-25 Tue 0.25 0.25 0.245 0.25 667,686 165,252 71.0 71.0 0.0
2020-Aug-24 Mon 0.24 0.25 0.24 0.245 ### ### 0.0
2020-Aug-21 Fri 0.24 0.24 ### ### 19.6 19.6 0.0
2020-Aug-20 Thu 0.24 0.245 0.23 0.23 11.4 11.4 ###
2020-Aug-19 Wed 0.24 0.25 0.23 0.23 695,583 ### 13.9 13.9 ###
2020-Aug-18 Tue ### 0.255 0.23 0.25 2,297,374 ### ### ### 0.0
2020-Aug-17 Mon 0.225 ### 0.225 0.23 79.4 79.4 ###
2020-Aug-14 Fri 0.225 0.24 0.225 ### ### ### 0.0
2020-Aug-13 Thu ### ### 0.225 0.225 ### ### ###
2020-Aug-12 Wed 0.225 0.23 0.22 0.225 ### ### ###
2020-Aug-11 Tue 0.245 0.245 0.22 0.22 305,482 71,024 ### ### 0.0
2020-Aug-10 Mon 0.245 0.255 0.23 0.23 489,922 ### 5.3 5.3 ###
2020-Aug-07 Fri 0.24 0.255 ### 0.245 1,493,171 190,379 ### ### 0.0
2020-Aug-06 Thu 0.22 0.24 0.22 ### 910,172 ### 93.1 93.1 0.0
2020-Aug-05 Wed ### 0.22 0.21 ### ### ### 0.0
2020-Aug-04 Tue ### 0.22 ### ### 643,345 ### 64.2 64.2 0.0
2020-Aug-03 Mon 0.21 ### 0.21 0.21 72,222 7,583 71.1 71.1 ###
2020-Jul-31 Fri ### ### ### ### 12.4 12.4 0.0
2020-Jul-30 Thu 0.22 0.22 ### 0.22 67.8 67.8 0.0
2020-Jul-29 Wed 0.22 0.23 0.21 0.21 12.1 12.1 ###
2020-Jul-28 Tue ### 0.22 ### 0.21 1,121,758 ### 29.2 29.2 ###
2020-Jul-27 Mon 0.225 0.225 ### ### 212,988 ### 9.1 9.1 0.0
2020-Jul-24 Fri 0.23 ### 0.22 0.225 ### ### ###
2020-Jul-23 Thu ### ### ### 0.23 ### ### ###
2020-Jul-22 Wed 0.23 ### 0.23 0.23 237,879 27,356 ### ### ###
2020-Jul-21 Tue 0.24 0.24 0.225 0.225 3.6 3.6 ###
2020-Jul-20 Mon 0.23 0.24 0.23 0.23 ### ### ###
2020-Jul-17 Fri 0.24 0.245 0.23 0.23 ### ### ###
2020-Jul-16 Thu ### 0.25 0.23 ### ### ### 0.0
2020-Jul-15 Wed ### 0.23 ### 0.23 94.1 94.1 ###
2020-Jul-14 Tue 0.225 ### ### ### ### ### 0.0
2020-Jul-13 Mon 0.28 ### ### ### 4,856,941 0 ### ### 0.0
2020-Jul-10 Fri 0.2 0.24 0.2 0.24 99.3 99.3 0.0
2020-Jul-09 Thu ### 0.2 ### 0.2 699,441 69,944 ### ### 0.0
2020-Jul-08 Wed ### 0.2 ### 0.2 92.4 92.4 0.0
2020-Jul-07 Tue ### ### 0.185 0.185 305,980 ### 16.0 16.0 ###
2020-Jul-06 Mon ### ### ### ### 145,787 0 ### ### 0.0
2020-Jul-03 Fri 0.185 ### ### ### 458,080 0 ### ### 0.0
2020-Jul-02 Thu ### 0.2 0.185 0.185 585,628 ### ### ### ###
2020-Jul-01 Wed ### ### ### ### ### ### 0.0
2020-Jun-30 Tue 0.2 0.2 0.185 0.185 ### ### ###
2020-Jun-29 Mon 0.2 0.2 ### ### ### ### 0.0
2020-Jun-26 Fri ### ### 0.185 0.185 621,172 57,458 ### ### ###
2020-Jun-25 Thu ### ### 0.185 0.185 151,258 ### 12.8 12.8 ###
2020-Jun-24 Wed 0.2 0.2 ### ### 18.5 18.5 0.0
2020-Jun-23 Tue 0.2 0.2 ### ### ### ### 0.0
2020-Jun-22 Mon 0.2 0.2 ### 0.2 69.5 69.5 0.0
2020-Jun-19 Fri ### 0.2 ### ### 368,824 36,882 64.0 64.0 0.0
2020-Jun-18 Thu 0.2 0.2 ### ### ### ### 0.0
2020-Jun-17 Wed ### 0.2 ### ### 171,928 ### 69.5 69.5 0.0
2020-Jun-16 Tue 0.2 ### ### ### 14.3 14.3 0.0
2020-Jun-15 Mon ### 0.22 ### ### 24.4 24.4 0.0
2020-Jun-12 Fri 0.2 0.21 ### ### 78.4 78.4 0.0
2020-Jun-11 Thu 0.22 0.22 ### 0.21 523,926 ### ### ### ###
2020-Jun-10 Wed 0.23 0.23 0.22 0.22 10.6 10.6 0.0
2020-Jun-09 Tue 0.245 0.245 ### 0.23 10,593,556 ### 11.1 11.1 ###
2020-Jun-05 Fri 0.25 0.25 0.24 0.24 276,488 ### ### ### 0.0
2020-Jun-04 Thu 0.245 0.25 0.23 0.24 26.7 26.7 0.0
2020-Jun-03 Wed 0.25 0.26 0.24 0.245 23.4 23.4 0.0
2020-Jun-02 Tue 0.25 0.26 0.245 0.25 66.8 66.8 0.0
2020-Jun-01 Mon 0.27 0.285 0.24 0.245 1,416,287 371,775 ### ### 0.0
2020-May-29 Fri 0.24 0.26 ### 0.255 469,552 61,041 92.8 92.8 0.0
2020-May-28 Thu ### 0.27 0.245 0.245 672,746 ### ### ### 0.0
2020-May-27 Wed 0.285 0.285 0.26 0.26 490,478 133,655 3.8 3.8 0.0
2020-May-26 Tue 0.255 ### 0.25 0.285 95.8 95.8 ###
2020-May-25 Mon ### 0.26 ### 0.255 474,775 61,720 94.8 94.8 0.0
2020-May-22 Fri 0.24 0.245 ### ### 231,381 28,344 22.4 22.4 0.0
2020-May-21 Thu 0.245 0.25 ### ### 14.5 14.5 0.0
2020-May-20 Wed ### 0.25 ### 0.245 440,722 ### 82.7 82.7 0.0
2020-May-19 Tue 0.225 0.24 0.225 ### 458,571 ### ### ### 0.0
2020-May-18 Mon 0.225 0.23 0.225 0.225 341,659 77,727 ### ### ###
2020-May-15 Fri 0.22 0.225 ### 0.225 83.1 83.1 ###
2020-May-14 Thu 0.21 0.23 0.21 0.22 ### ### 0.0
2020-May-13 Wed ### ### ### 0.21 162,375 0 ### ### ###
2020-May-12 Tue ### ### 0.21 0.21 67,581 ### 27.9 27.9 ###
2020-May-11 Mon 0.22 0.22 0.21 0.21 292,752 62,941 9.9 9.9 ###
2020-May-08 Fri 0.22 0.23 0.21 0.21 821,151 180,653 8.1 8.1 ###
2020-May-07 Thu 0.22 0.22 ### ### ### ### 0.0
2020-May-06 Wed 0.21 0.22 0.21 0.22 ### ### 0.0
2020-May-05 Tue 0.2 ### ### 0.2 400,442 0 63.5 63.5 0.0
2020-May-04 Mon 0.2 ### ### ### 724,029 0 ### ### 0.0
2020-May-01 Fri 0.185 0.185 ### ### 124,972 11,559 34.5 34.5 0.0
2020-Apr-30 Thu ### 0.2 ### ### 7.5 7.5 0.0
2020-Apr-29 Wed ### 0.2 ### ### 185,175 ### ### ### 0.0
2020-Apr-28 Tue ### ### ### ### 70.2 70.2 0.0
2020-Apr-27 Mon ### ### ### ### 70,827 0 60.3 60.3 0.0
2020-Apr-24 Fri 0.185 0.185 ### 0.185 65.2 65.2 ###
2020-Apr-23 Thu 0.185 ### ### ### 358,049 0 ### ### 0.0
2020-Apr-22 Wed 0.2 0.2 ### ### 687,670 ### ### ### 0.0
2020-Apr-21 Tue 0.2 ### 0.2 0.2 84.8 84.8 0.0
2020-Apr-20 Mon 0.21 0.21 0.2 ### 293,076 60,080 ### ### 0.0
2020-Apr-17 Fri ### ### ### ### 251,226 0 ### ### 0.0
2020-Apr-16 Thu ### ### ### ### 762,146 0 ### ### 0.0
2020-Apr-15 Wed 0.225 0.225 0.2 ### 1,111,079 ### ### ### 0.0
2020-Apr-14 Tue 0.23 0.245 ### 0.225 19.3 19.3 ###
2020-Apr-09 Thu 0.22 0.23 ### 0.23 516,085 59,349 79.7 79.7 ###
2020-Apr-08 Wed 0.225 0.225 ### ### 293,756 33,047 ### ### 0.0
2020-Apr-07 Tue 0.22 ### 0.22 0.23 300,453 33,049 ### ### ###
2020-Apr-06 Mon 0.225 0.23 ### 0.22 15.8 15.8 0.0
2020-Apr-03 Fri ### 0.23 ### 0.225 467,483 ### ### ### ###
2020-Apr-02 Thu ### ### ### ### 192,748 0 ### ### 0.0
2020-Apr-01 Wed 0.22 0.23 0.21 0.23 82.2 82.2 ###
2020-Mar-31 Tue 0.255 0.255 ### 0.225 3.2 3.2 ###
2020-Mar-30 Mon 0.255 ### 0.245 0.25 21.0 21.0 0.0
2020-Mar-27 Fri 0.27 0.285 0.23 0.245 15.8 15.8 0.0
2020-Mar-26 Thu ### 0.24 0.22 0.23 ### ### ###
2020-Mar-25 Wed 0.255 ### 0.21 0.21 ### ### ###
2020-Mar-24 Tue ### ### ### 0.23 ### ### ###
2020-Mar-23 Mon 0.22 0.24 ### ### 56.0 56.0 0.0
2020-Mar-20 Fri 0.26 0.27 ### ### ### ### 0.0
2020-Mar-19 Thu 0.225 ### 0.225 0.245 4,270,856 480,471 ### ### 0.0
2020-Mar-18 Wed ### ### 0.2 0.2 ### ### 0.0
2020-Mar-17 Tue ### ### ### 0.185 1,697,849 0 99.1 99.1 ###
2020-Mar-16 Mon 0.145 0.145 ### ### ### ### 0.0
2020-Mar-13 Fri ### ### ### ### 643,026 0 54.2 54.2 0.0
2020-Mar-12 Thu 0.155 0.155 ### ### 593,582 ### 11.1 11.1 0.0
2020-Mar-11 Wed ### ### 0.155 0.155 184,541 ### 11.6 11.6 ###
2020-Mar-10 Tue ### ### 0.155 ### 285,971 ### 41.1 41.1 0.0
2020-Mar-09 Mon ### 0.185 ### ### 358,471 33,158 ### ### 0.0
2020-Mar-06 Fri ### ### ### ### 83,020 0 ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 237,023 0 ### ### 0.0
2020-Mar-04 Wed ### ### ### ### 196,273 0 ### ### 0.0
2020-Mar-03 Tue ### 0.175 ### 0.175 ### ### 0.0
2020-Mar-02 Mon ### 0.155 ### 0.155 ### ### ###
2020-Feb-28 Fri ### ### 0.145 0.155 19.1 19.1 ###
2020-Feb-27 Thu ### 0.175 ### ### ### ### 0.0
2020-Feb-26 Wed ### 0.175 ### ### 348,425 30,487 24.9 24.9 0.0
2020-Feb-25 Tue 0.175 ### ### 0.175 685,080 0 ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 500,656 0 10.0 10.0 0.0
2020-Feb-21 Fri 0.2 0.2 0.185 ### ### ### 0.0
2020-Feb-20 Thu 0.2 ### 0.2 0.2 101,857 10,185 69.0 69.0 0.0
2020-Feb-19 Wed 0.2 0.2 0.2 0.2 23,620 4,724 ### ### 0.0
2020-Feb-18 Tue 0.2 ### ### ### 466,781 0 ### ### 0.0
2020-Feb-17 Mon ### ### 0.2 0.2 ### ### 0.0
2020-Feb-14 Fri 0.225 0.225 0.21 0.21 ### ### ###
2020-Feb-13 Thu ### 0.23 ### 0.225 1,079,421 ### 99.7 99.7 ###
2020-Feb-12 Wed 0.185 ### 0.175 0.175 796,485 ### 6.5 6.5 0.0
2020-Feb-11 Tue 0.21 0.21 0.185 0.185 1,406,926 ### ### ### ###
2020-Feb-10 Mon 0.22 0.22 0.21 0.21 10.0 10.0 ###
2020-Feb-07 Fri 0.225 0.24 ### ### 352,242 ### 8.6 8.6 0.0
2020-Feb-06 Thu ### 0.22 ### 0.22 95.6 95.6 0.0
2020-Feb-05 Wed ### ### ### 0.2 92.8 92.8 0.0
2020-Feb-04 Tue 0.185 ### ### ### 86.6 86.6 0.0
2020-Feb-03 Mon ### 0.2 ### 0.185 ### ### ###
2020-Jan-31 Fri 0.245 0.245 ### ### 1,770,357 ### 0.4 0.4 0.0
2020-Jan-30 Thu 0.23 ### 0.22 0.22 532,854 ### 10.4 10.4 0.0
2020-Jan-29 Wed ### 0.245 0.23 0.23 16.3 16.3 ###
2020-Jan-28 Tue 0.245 0.245 0.225 0.23 ### ### ###
2020-Jan-24 Fri 0.25 0.255 0.225 0.255 1,255,328 301,278 86.8 86.8 0.0
2020-Jan-23 Thu ### 0.27 0.255 0.255 9.3 9.3 0.0
2020-Jan-22 Wed 0.27 0.29 0.26 ### 804,740 ### ### ### 0.0
2020-Jan-21 Tue 0.245 0.27 0.245 ### 97.4 97.4 0.0
2020-Jan-20 Mon 0.275 0.285 0.245 0.25 2.7 2.7 0.0
2020-Jan-17 Fri ### ### 0.27 0.275 1,796,682 242,552 0.8 0.8 ###
2020-Jan-16 Thu ### ### ### ### 825,857 0 ### ### 0.0
2020-Jan-15 Wed ### 0.375 ### ### ### ### 0.0
2020-Jan-14 Tue ### ### ### ### 96.4 96.4 0.0
2020-Jan-13 Mon 0.28 ### ### ### 97.7 97.7 0.0
2020-Jan-10 Fri 0.24 ### 0.24 0.29 3,029,144 ### ### ### ###
2020-Jan-09 Thu ### 0.255 0.23 0.24 84.1 84.1 0.0
2020-Jan-08 Wed 0.25 0.25 0.225 0.23 1,087,076 258,180 ### ### ###
2020-Jan-07 Tue 0.23 ### 0.225 0.245 3,970,854 446,721 96.5 96.5 0.0
2020-Jan-06 Mon 0.175 0.24 0.175 0.22 4,937,887 ### 99.7 99.7 0.0
2020-Jan-03 Fri ### 0.175 ### 0.175 94.2 94.2 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-30 Mon ### 0.175 ### 0.175 723,081 ### ### ### 0.0
2019-Dec-27 Fri ### ### ### ### 60.3 60.3 0.0
2019-Dec-24 Tue ### ### ### ### 97.3 97.3 0.0
2019-Dec-23 Mon ### 0.155 ### ### 208,525 ### ### ### 0.0
2019-Dec-20 Fri 0.155 ### ### ### ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 34,144 0 10.5 10.5 0.0
2019-Dec-18 Wed 0.175 ### ### ### 727,784 0 3.9 3.9 0.0
2019-Dec-16 Mon ### ### ### ### ### ### 0.0
2019-Dec-13 Fri ### ### 0.152 ### 364,222 27,680 63.9 63.9 0.0
2019-Dec-12 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-22 11:26:40 thru 2025-06-22 11:26:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000