Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.675 | 1.675 | 1.610 | 1.660 | 1.660 | 72,330 |
| 2024-09-03 | 1.725 | 1.730 | 1.675 | 1.680 | 1.680 | 70,428 |
| 2024-09-02 | 1.755 | 1.790 | 1.655 | 1.710 | 1.710 | 176,789 |
| 2024-08-30 | 1.660 | 1.700 | 1.630 | 1.700 | 1.700 | 109,315 |
| 2024-08-29 | 1.650 | 1.660 | 1.605 | 1.650 | 1.650 | 71,515 |
| 2024-08-28 | 1.630 | 1.695 | 1.520 | 1.650 | 1.650 | 193,707 |
| 2024-08-27 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 191,233 |
| 2024-08-26 | 1.570 | 1.730 | 1.570 | 1.730 | 1.730 | 332,376 |
| 2024-08-23 | 1.550 | 1.560 | 1.505 | 1.560 | 1.560 | 62,251 |
| 2024-08-22 | 1.500 | 1.550 | 1.485 | 1.550 | 1.550 | 57,562 |
| 2024-08-21 | 1.500 | 1.515 | 1.460 | 1.500 | 1.500 | 70,422 |
| 2024-08-20 | 1.525 | 1.545 | 1.460 | 1.460 | 1.460 | 82,484 |
| 2024-08-19 | 1.565 | 1.565 | 1.500 | 1.520 | 1.520 | 49,790 |
| 2024-08-16 | 1.590 | 1.620 | 1.510 | 1.550 | 1.550 | 138,794 |
| 2024-08-15 | 1.580 | 1.635 | 1.550 | 1.570 | 1.570 | 84,346 |
| 2024-08-14 | 1.610 | 1.625 | 1.560 | 1.560 | 1.560 | 100,091 |
| 2024-08-13 | 1.610 | 1.650 | 1.565 | 1.575 | 1.575 | 137,387 |
| 2024-08-12 | 1.460 | 1.605 | 1.460 | 1.605 | 1.605 | 161,157 |
| 2024-08-09 | 1.450 | 1.485 | 1.410 | 1.440 | 1.440 | 69,880 |
| 2024-08-08 | 1.430 | 1.455 | 1.375 | 1.400 | 1.400 | 87,005 |
| 2024-08-07 | 1.450 | 1.460 | 1.405 | 1.430 | 1.430 | 74,778 |
| 2024-08-06 | 1.350 | 1.495 | 1.350 | 1.405 | 1.405 | 118,092 |
| 2024-08-05 | 1.480 | 1.480 | 1.355 | 1.365 | 1.365 | 451,709 |
| 2024-08-02 | 1.550 | 1.550 | 1.500 | 1.535 | 1.535 | 73,352 |
| 2024-08-01 | 1.550 | 1.590 | 1.530 | 1.550 | 1.550 | 64,922 |
| 2024-07-31 | 1.620 | 1.650 | 1.540 | 1.550 | 1.550 | 91,603 |
| 2024-07-30 | 1.685 | 1.685 | 1.550 | 1.620 | 1.620 | 284,233 |
| 2024-07-29 | 1.610 | 1.660 | 1.600 | 1.605 | 1.605 | 127,191 |
| 2024-07-26 | 1.660 | 1.680 | 1.605 | 1.605 | 1.605 | 166,366 |
| 2024-07-25 | 1.660 | 1.685 | 1.580 | 1.660 | 1.660 | 215,586 |
| 2024-07-24 | 1.705 | 1.705 | 1.635 | 1.635 | 1.635 | 123,092 |
| 2024-07-23 | 1.760 | 1.770 | 1.600 | 1.735 | 1.735 | 236,455 |
| 2024-07-22 | 1.820 | 1.820 | 1.700 | 1.725 | 1.725 | 138,186 |
| 2024-07-19 | 1.860 | 1.905 | 1.790 | 1.830 | 1.830 | 92,025 |
| 2024-07-18 | 1.875 | 1.875 | 1.790 | 1.860 | 1.860 | 89,006 |
| 2024-07-17 | 1.845 | 1.890 | 1.845 | 1.875 | 1.875 | 39,925 |
| 2024-07-16 | 1.930 | 1.970 | 1.850 | 1.850 | 1.850 | 164,158 |
| 2024-07-15 | 1.950 | 1.950 | 1.840 | 1.940 | 1.940 | 344,347 |
| 2024-07-12 | 1.885 | 1.955 | 1.845 | 1.940 | 1.940 | 174,599 |
| 2024-07-11 | 1.780 | 1.925 | 1.780 | 1.885 | 1.885 | 302,395 |
| 2024-07-10 | 1.815 | 1.815 | 1.765 | 1.765 | 1.765 | 51,305 |
| 2024-07-09 | 1.730 | 1.830 | 1.730 | 1.750 | 1.750 | 152,326 |
| 2024-07-08 | 1.740 | 1.820 | 1.720 | 1.740 | 1.740 | 124,131 |
| 2024-07-05 | 1.595 | 1.760 | 1.585 | 1.700 | 1.700 | 84,971 |
| 2024-07-04 | 1.650 | 1.700 | 1.600 | 1.610 | 1.610 | 139,778 |
| 2024-07-03 | 1.775 | 1.775 | 1.620 | 1.650 | 1.650 | 170,128 |
| 2024-07-02 | 1.840 | 1.840 | 1.735 | 1.745 | 1.745 | 210,063 |
| 2024-07-01 | 1.830 | 1.860 | 1.790 | 1.820 | 1.820 | 86,214 |
| 2024-06-28 | 1.805 | 1.825 | 1.785 | 1.825 | 1.825 | 78,772 |
| 2024-06-27 | 1.830 | 1.835 | 1.775 | 1.805 | 1.805 | 150,509 |
| 2024-06-26 | 1.845 | 1.960 | 1.750 | 1.815 | 1.815 | 467,972 |
| 2024-06-25 | 1.735 | 1.750 | 1.700 | 1.710 | 1.710 | 131,536 |
| 2024-06-24 | 1.880 | 1.885 | 1.700 | 1.700 | 1.700 | 259,282 |
| 2024-06-21 | 1.885 | 1.910 | 1.810 | 1.840 | 1.840 | 138,933 |
| 2024-06-20 | 2.030 | 2.080 | 1.855 | 1.865 | 1.865 | 357,507 |
| 2024-06-19 | 2.040 | 2.090 | 1.920 | 2.020 | 2.020 | 380,365 |
| 2024-06-18 | 1.870 | 2.080 | 1.855 | 2.010 | 2.010 | 645,921 |
| 2024-06-17 | 1.790 | 1.790 | 1.715 | 1.750 | 1.750 | 83,613 |
| 2024-06-14 | 1.860 | 1.860 | 1.760 | 1.790 | 1.790 | 192,621 |
| 2024-06-13 | 1.970 | 2.020 | 1.850 | 1.865 | 1.865 | 605,451 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.