OpenLearning Ltd. OLL
ASX · Australia · Technology Services
AUD 0.0120-0.00 (-14.29%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.01 | -14.29% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 509.39K |
| 2026-09-30 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-29 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 77.71K |
| 2026-09-28 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.02 | AUD 0.01 |
| 1.63M |
| 2026-09-25 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-24 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 245.77K |
| 2026-09-23 | AUD 0.01 | -17.65% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 143.01K |
| 2026-09-22 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 118.23K |
| 2026-09-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 35.00K |
| 2026-09-18 | AUD 0.02 | +30.77% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 916.12K |
| 2026-09-17 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-16 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.50K |
| 2026-09-15 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-14 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 196.91K |
| 2026-09-11 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.78M |
| 2026-09-10 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-09 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-08 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 20.00K |
| 2026-09-07 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 275.49K |
| 2026-09-04 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-03 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-02 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-09-01 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 600 |
| 2026-08-31 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.08M |
| 2026-08-28 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-08-27 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 144.51K |
| 2026-08-26 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-08-25 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 500.00K |
| 2026-08-24 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 215.00K |
| 2026-08-21 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-08-20 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 687.48K |
| 2026-08-19 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 6.85K |
| 2026-08-18 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 837.10K |
| 2026-08-17 | AUD 0.01 | -11.76% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 197.07K |
| 2026-08-14 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-13 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-12 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-11 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-07 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-06 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-08-05 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 610.58K |
| 2026-08-04 | AUD 0.02 | +13.33% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 546.24K |
| 2026-08-03 | AUD 0.01 | -6.25% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 38.93K |
| 2026-07-31 | AUD 0.02 | -5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 44.86K |
| 2026-07-30 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 180.00K |
| 2026-07-29 | AUD 0.02 | -11.11% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.14K |
| 2026-07-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-27 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 175.18K |
| 2026-07-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-23 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-22 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 208.61K |
| 2026-07-20 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.60K |
| 2026-07-17 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-16 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 28.00K |
| 2026-07-15 | AUD 0.02 | +11.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.33M |
| 2026-07-14 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.65K |
| 2026-07-13 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 16.85K |
| 2026-07-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.00K |
| 2026-07-09 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-08 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 327.55K |
| 2026-07-07 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 120.00K |
| 2026-07-06 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-03 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-02 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-01 | AUD 0.02 | +6.67% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 10.00K |
| 2026-06-30 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 137.97K |
| 2026-06-29 | AUD 0.01 | -6.25% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 570.28K |
| 2026-06-26 | AUD 0.02 | -5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 11.04K |
| 2026-06-25 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 280.70K |
| 2026-06-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 54.86K |
| 2026-06-23 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 19.61K |
| 2026-06-22 | AUD 0.02 | -5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 218.24K |
| 2026-06-19 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 70.00K |
| 2026-06-18 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 24.24K |
| 2026-06-17 | AUD 0.02 | -10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 59.23K |
| 2026-06-16 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.76K |
| 2026-06-15 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 78.80K |
| 2026-06-12 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 252.96K |
| 2026-06-11 | AUD 0.02 | -10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.54K |
| 2026-06-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 388.95K |
| 2026-06-09 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 746.02K |
| 2026-06-05 | AUD 0.02 | -6.98% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 250.00K |
| 2026-06-04 | AUD 0.02 | -14.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 115.05K |
| 2026-06-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-06-02 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-06-01 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 13 |
| 2026-05-29 | AUD 0.03 | +4.17% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 1.23M |
| 2026-05-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |