Race Oncology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.330	1.550	1.250	1.550	1.550	140,302
2024-03-14	1.300	1.325	1.230	1.325	1.325	134,989
2024-03-13	1.205	1.300	1.205	1.300	1.300	149,115
2024-03-12	1.160	1.200	1.115	1.190	1.190	111,404
2024-03-11	1.150	1.190	1.105	1.105	1.105	157,358
2024-03-08	1.080	1.280	1.055	1.125	1.125	593,862
2024-03-07	0.945	1.045	0.930	1.020	1.020	333,369
2024-03-06	0.890	0.935	0.860	0.900	0.900	515,432
2024-03-05	0.870	0.885	0.850	0.850	0.850	69,805
2024-03-04	0.850	0.880	0.845	0.870	0.870	171,884
2024-03-01	0.850	0.850	0.805	0.830	0.830	38,783
2024-02-29	0.800	0.850	0.785	0.850	0.850	90,361
2024-02-28	0.795	0.840	0.780	0.785	0.785	57,081
2024-02-27	0.790	0.790	0.770	0.775	0.775	58,469
2024-02-26	0.815	0.815	0.775	0.790	0.790	35,094
2024-02-23	0.805	0.835	0.785	0.795	0.795	64,321
2024-02-22	0.790	0.845	0.780	0.805	0.805	107,011
2024-02-21	0.765	0.780	0.760	0.780	0.780	30,742
2024-02-20	0.760	0.775	0.755	0.765	0.765	39,912
2024-02-19	0.750	0.780	0.740	0.760	0.760	69,929
2024-02-16	0.770	0.795	0.730	0.750	0.750	149,361
2024-02-15	0.760	0.790	0.760	0.765	0.765	47,969
2024-02-14	0.845	0.845	0.755	0.755	0.755	147,253
2024-02-13	0.780	0.860	0.780	0.805	0.805	252,330
2024-02-12	0.750	0.795	0.750	0.770	0.770	50,696
2024-02-09	0.690	0.800	0.690	0.730	0.730	305,383
2024-02-08	0.670	0.695	0.650	0.695	0.695	78,663
2024-02-07	0.670	0.695	0.660	0.695	0.695	56,102
2024-02-06	0.680	0.680	0.665	0.670	0.670	3,807
2024-02-05	0.700	0.700	0.655	0.680	0.680	98,992
2024-02-02	0.690	0.700	0.675	0.680	0.680	87,561
2024-02-01	0.680	0.695	0.670	0.680	0.680	61,208
2024-01-31	0.680	0.715	0.680	0.700	0.700	158,298
2024-01-30	0.670	0.690	0.640	0.675	0.675	135,695
2024-01-29	0.720	0.735	0.670	0.670	0.670	164,564
2024-01-25	0.680	0.745	0.665	0.745	0.745	268,821
2024-01-24	0.720	0.720	0.665	0.680	0.680	208,646
2024-01-23	0.790	0.795	0.705	0.720	0.720	435,024
2024-01-22	0.780	0.810	0.770	0.790	0.790	55,152
2024-01-19	0.780	0.810	0.760	0.810	0.810	116,127
2024-01-18	0.805	0.805	0.770	0.770	0.770	36,846
2024-01-17	0.785	0.805	0.780	0.780	0.780	56,308
2024-01-16	0.830	0.830	0.778	0.810	0.810	138,961
2024-01-15	0.840	0.840	0.825	0.825	0.825	16,877
2024-01-12	0.830	0.865	0.830	0.860	0.860	52,238
2024-01-11	0.855	0.855	0.825	0.830	0.830	110,221
2024-01-10	0.835	0.865	0.835	0.865	0.865	23,479
2024-01-09	0.830	0.870	0.830	0.845	0.845	86,857
2024-01-08	0.860	0.865	0.830	0.830	0.830	127,388
2024-01-05	0.840	0.870	0.835	0.835	0.835	63,028
2024-01-04	0.850	0.870	0.830	0.865	0.865	62,352
2024-01-03	0.850	0.870	0.840	0.850	0.850	47,391
2024-01-02	0.840	0.880	0.840	0.850	0.850	66,001
2023-12-29	0.855	0.890	0.820	0.840	0.840	64,423
2023-12-28	0.810	0.885	0.810	0.850	0.850	105,438
2023-12-27	0.830	0.835	0.810	0.835	0.835	57,639
2023-12-22	0.795	0.830	0.795	0.810	0.810	52,807
2023-12-21	0.800	0.800	0.780	0.800	0.800	31,393
2023-12-20	0.800	0.800	0.770	0.780	0.780	76,325
2023-12-19	0.800	0.830	0.795	0.795	0.795	250,812

← NewerPage 12 of 22 · 1,271 trading daysOlder →

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.