Race Oncology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.895	0.900	0.860	0.880	0.880	58,463
2023-09-22	0.890	0.910	0.875	0.905	0.905	76,306
2023-09-21	0.960	0.990	0.870	0.885	0.885	194,041
2023-09-20	0.940	0.940	0.865	0.865	0.865	152,717
2023-09-19	0.930	0.950	0.920	0.920	0.920	14,986
2023-09-18	0.980	0.980	0.920	0.920	0.920	111,172
2023-09-15	1.010	1.040	0.985	0.995	0.995	102,017
2023-09-14	1.010	1.065	1.010	1.010	1.010	75,431
2023-09-13	1.065	1.065	1.005	1.005	1.005	97,494
2023-09-12	1.010	1.080	1.005	1.065	1.065	115,133
2023-09-11	0.930	1.090	0.930	0.995	0.995	227,679
2023-09-08	0.880	0.928	0.865	0.920	0.920	190,930
2023-09-07	0.870	0.875	0.845	0.850	0.850	21,465
2023-09-06	0.815	0.905	0.810	0.875	0.875	300,314
2023-09-05	0.810	0.820	0.795	0.820	0.820	115,922
2023-09-04	0.820	0.830	0.795	0.800	0.800	98,240
2023-09-01	0.800	0.830	0.780	0.825	0.825	234,633
2023-08-31	0.815	0.830	0.780	0.795	0.795	153,258
2023-08-30	0.815	0.840	0.800	0.815	0.815	67,028
2023-08-29	0.860	0.860	0.750	0.815	0.815	295,872
2023-08-28	0.890	0.890	0.795	0.865	0.865	318,444
2023-08-25	0.885	0.900	0.850	0.875	0.875	113,922
2023-08-24	0.915	0.930	0.855	0.900	0.900	207,264
2023-08-23	0.850	0.920	0.835	0.895	0.895	335,442
2023-08-22	0.790	0.880	0.745	0.850	0.850	1,483,960
2023-08-21	0.925	0.925	0.820	0.830	0.830	317,772
2023-08-18	0.870	0.945	0.870	0.930	0.930	257,992
2023-08-17	0.870	0.875	0.825	0.860	0.860	201,870
2023-08-16	0.900	0.900	0.820	0.860	0.860	286,064
2023-08-15	0.850	0.915	0.850	0.905	0.905	893,578
2023-08-14	1.010	1.020	0.835	0.865	0.865	782,032
2023-08-11	1.020	1.020	0.905	1.000	1.000	852,496
2023-08-10	1.125	1.180	1.020	1.020	1.020	270,403
2023-08-09	1.205	1.205	1.070	1.090	1.090	537,937
2023-08-08	1.290	1.290	1.060	1.150	1.150	784,905
2023-08-07	1.250	1.280	1.230	1.260	1.260	94,333
2023-08-04	1.280	1.280	1.240	1.270	1.270	129,818
2023-08-03	1.330	1.330	1.275	1.290	1.290	24,533
2023-08-02	1.330	1.335	1.280	1.335	1.335	79,609
2023-08-01	1.280	1.335	1.275	1.335	1.335	45,458
2023-07-31	1.325	1.325	1.265	1.280	1.280	51,412
2023-07-28	1.370	1.370	1.310	1.320	1.320	24,084
2023-07-27	1.300	1.370	1.295	1.370	1.370	63,972
2023-07-26	1.330	1.335	1.290	1.320	1.320	95,094
2023-07-25	1.445	1.445	1.340	1.350	1.350	118,196
2023-07-24	1.470	1.490	1.450	1.450	1.450	114,082
2023-07-21	1.475	1.485	1.460	1.485	1.485	16,526
2023-07-20	1.505	1.505	1.460	1.485	1.485	115,611
2023-07-19	1.495	1.545	1.465	1.500	1.500	231,170
2023-07-18	1.500	1.500	1.465	1.500	1.500	31,191
2023-07-17	1.600	1.610	1.500	1.500	1.500	275,623
2023-07-14	1.530	1.605	1.505	1.595	1.595	311,431
2023-07-13	1.485	1.555	1.460	1.530	1.530	314,618
2023-07-12	1.490	1.510	1.410	1.465	1.465	171,266
2023-07-11	1.315	1.510	1.315	1.510	1.510	265,614
2023-07-10	1.380	1.395	1.300	1.300	1.300	193,573
2023-07-07	1.275	1.315	1.270	1.300	1.300	179,143
2023-07-06	1.300	1.310	1.245	1.300	1.300	68,695
2023-07-05	1.335	1.405	1.270	1.330	1.330	149,401
2023-07-04	1.250	1.385	1.240	1.320	1.320	202,783

← NewerPage 14 of 22 · 1,265 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.