Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.950 | 1.950 | 1.815 | 1.890 | 1.890 | 265,216 |
| 2024-06-11 | 1.835 | 1.945 | 1.815 | 1.900 | 1.900 | 572,148 |
| 2024-06-07 | 1.785 | 1.785 | 1.695 | 1.785 | 1.785 | 527,111 |
| 2024-06-06 | 1.580 | 1.795 | 1.575 | 1.750 | 1.750 | 450,938 |
| 2024-06-05 | 1.585 | 1.615 | 1.560 | 1.570 | 1.570 | 64,090 |
| 2024-06-04 | 1.650 | 1.670 | 1.510 | 1.605 | 1.605 | 133,504 |
| 2024-06-03 | 1.475 | 1.650 | 1.455 | 1.650 | 1.650 | 307,111 |
| 2024-05-31 | 1.420 | 1.480 | 1.405 | 1.480 | 1.480 | 51,493 |
| 2024-05-30 | 1.445 | 1.485 | 1.425 | 1.435 | 1.435 | 76,033 |
| 2024-05-29 | 1.400 | 1.445 | 1.355 | 1.445 | 1.445 | 40,033 |
| 2024-05-28 | 1.445 | 1.445 | 1.400 | 1.405 | 1.405 | 111,758 |
| 2024-05-27 | 1.470 | 1.505 | 1.430 | 1.460 | 1.460 | 82,911 |
| 2024-05-24 | 1.455 | 1.495 | 1.430 | 1.450 | 1.450 | 43,177 |
| 2024-05-23 | 1.500 | 1.500 | 1.455 | 1.455 | 1.455 | 59,033 |
| 2024-05-22 | 1.550 | 1.565 | 1.470 | 1.510 | 1.510 | 131,186 |
| 2024-05-21 | 1.510 | 1.530 | 1.480 | 1.520 | 1.520 | 94,550 |
| 2024-05-20 | 1.560 | 1.560 | 1.470 | 1.490 | 1.490 | 104,377 |
| 2024-05-17 | 1.590 | 1.590 | 1.505 | 1.550 | 1.550 | 121,652 |
| 2024-05-16 | 1.600 | 1.600 | 1.550 | 1.565 | 1.565 | 60,125 |
| 2024-05-15 | 1.710 | 1.710 | 1.540 | 1.610 | 1.610 | 232,547 |
| 2024-05-14 | 1.650 | 1.745 | 1.610 | 1.650 | 1.650 | 410,056 |
| 2024-05-13 | 1.425 | 1.550 | 1.425 | 1.550 | 1.550 | 282,723 |
| 2024-05-10 | 1.315 | 1.410 | 1.315 | 1.410 | 1.410 | 182,906 |
| 2024-05-09 | 1.260 | 1.325 | 1.255 | 1.315 | 1.315 | 115,666 |
| 2024-05-08 | 1.220 | 1.265 | 1.190 | 1.260 | 1.260 | 97,246 |
| 2024-05-07 | 1.220 | 1.220 | 1.160 | 1.220 | 1.220 | 66,453 |
| 2024-05-06 | 1.200 | 1.240 | 1.170 | 1.190 | 1.190 | 21,196 |
| 2024-05-03 | 1.255 | 1.255 | 1.140 | 1.220 | 1.220 | 320,374 |
| 2024-05-02 | 1.250 | 1.250 | 1.205 | 1.230 | 1.230 | 97,774 |
| 2024-05-01 | 1.255 | 1.255 | 1.205 | 1.235 | 1.235 | 65,487 |
| 2024-04-30 | 1.295 | 1.300 | 1.250 | 1.255 | 1.255 | 61,513 |
| 2024-04-29 | 1.300 | 1.310 | 1.230 | 1.300 | 1.300 | 166,369 |
| 2024-04-26 | 1.310 | 1.310 | 1.255 | 1.310 | 1.310 | 55,650 |
| 2024-04-24 | 1.325 | 1.350 | 1.280 | 1.290 | 1.290 | 26,149 |
| 2024-04-23 | 1.330 | 1.350 | 1.295 | 1.305 | 1.305 | 44,115 |
| 2024-04-22 | 1.370 | 1.400 | 1.275 | 1.275 | 1.275 | 202,589 |
| 2024-04-19 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 98,696 |
| 2024-04-18 | 1.385 | 1.420 | 1.380 | 1.390 | 1.390 | 59,882 |
| 2024-04-17 | 1.425 | 1.445 | 1.370 | 1.385 | 1.385 | 49,919 |
| 2024-04-16 | 1.510 | 1.510 | 1.400 | 1.425 | 1.425 | 106,218 |
| 2024-04-15 | 1.520 | 1.520 | 1.470 | 1.510 | 1.510 | 101,924 |
| 2024-04-12 | 1.530 | 1.595 | 1.493 | 1.520 | 1.520 | 244,974 |
| 2024-04-11 | 1.640 | 1.640 | 1.520 | 1.540 | 1.540 | 109,032 |
| 2024-04-10 | 1.630 | 1.690 | 1.590 | 1.600 | 1.600 | 228,964 |
| 2024-04-09 | 1.610 | 1.685 | 1.610 | 1.625 | 1.625 | 120,712 |
| 2024-04-08 | 1.630 | 1.740 | 1.625 | 1.625 | 1.625 | 197,080 |
| 2024-04-05 | 1.570 | 1.630 | 1.535 | 1.630 | 1.630 | 180,204 |
| 2024-04-04 | 1.470 | 1.590 | 1.470 | 1.550 | 1.550 | 84,819 |
| 2024-04-03 | 1.485 | 1.510 | 1.400 | 1.470 | 1.470 | 135,427 |
| 2024-04-02 | 1.415 | 1.545 | 1.415 | 1.510 | 1.510 | 126,692 |
| 2024-03-28 | 1.390 | 1.480 | 1.355 | 1.420 | 1.420 | 129,382 |
| 2024-03-27 | 1.410 | 1.420 | 1.370 | 1.385 | 1.385 | 43,756 |
| 2024-03-26 | 1.415 | 1.505 | 1.370 | 1.370 | 1.370 | 257,061 |
| 2024-03-25 | 1.365 | 1.380 | 1.330 | 1.365 | 1.365 | 47,991 |
| 2024-03-22 | 1.420 | 1.420 | 1.335 | 1.365 | 1.365 | 100,546 |
| 2024-03-21 | 1.340 | 1.460 | 1.340 | 1.430 | 1.430 | 122,957 |
| 2024-03-20 | 1.535 | 1.540 | 1.285 | 1.325 | 1.325 | 252,588 |
| 2024-03-19 | 1.710 | 1.740 | 1.450 | 1.520 | 1.520 | 353,275 |
| 2024-03-18 | 1.590 | 1.810 | 1.490 | 1.690 | 1.690 | 739,480 |
| 2024-03-15 | 1.330 | 1.550 | 1.250 | 1.550 | 1.550 | 140,302 |
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.