Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.260 | 3.320 | 3.190 | 3.320 | 3.320 | 289,913 |
| 2025-11-07 | 3.170 | 3.200 | 3.050 | 3.060 | 3.060 | 105,874 |
| 2025-11-06 | 3.100 | 3.250 | 3.100 | 3.190 | 3.190 | 145,367 |
| 2025-11-05 | 3.290 | 3.290 | 3.020 | 3.100 | 3.100 | 764,567 |
| 2025-11-04 | 3.350 | 3.440 | 3.300 | 3.310 | 3.310 | 153,650 |
| 2025-11-03 | 3.400 | 3.430 | 3.230 | 3.350 | 3.350 | 205,657 |
| 2025-10-31 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 158,625 |
| 2025-10-30 | 3.470 | 3.590 | 3.360 | 3.500 | 3.500 | 224,131 |
| 2025-10-29 | 3.400 | 3.590 | 3.370 | 3.430 | 3.430 | 244,113 |
| 2025-10-28 | 3.310 | 3.430 | 3.160 | 3.380 | 3.380 | 759,517 |
| 2025-10-27 | 3.260 | 3.440 | 3.250 | 3.350 | 3.350 | 665,721 |
| 2025-10-24 | 3.750 | 3.780 | 3.370 | 3.450 | 3.450 | 613,956 |
| 2025-10-23 | 3.740 | 3.840 | 3.600 | 3.740 | 3.740 | 430,956 |
| 2025-10-22 | 3.900 | 3.900 | 3.690 | 3.830 | 3.830 | 465,480 |
| 2025-10-21 | 4.070 | 4.110 | 3.910 | 3.990 | 3.990 | 380,108 |
| 2025-10-20 | 4.400 | 4.470 | 3.820 | 4.110 | 4.110 | 672,483 |
| 2025-10-17 | 4.200 | 4.260 | 4.090 | 4.250 | 4.250 | 240,419 |
| 2025-10-16 | 4.100 | 4.230 | 3.950 | 4.180 | 4.180 | 561,702 |
| 2025-10-15 | 4.420 | 4.420 | 4.130 | 4.180 | 4.180 | 647,284 |
| 2025-10-14 | 4.620 | 4.660 | 4.300 | 4.420 | 4.420 | 362,716 |
| 2025-10-13 | 4.680 | 4.900 | 4.350 | 4.560 | 4.560 | 719,424 |
| 2025-10-10 | 4.700 | 4.840 | 4.510 | 4.700 | 4.700 | 597,157 |
| 2025-10-09 | 4.400 | 4.800 | 4.320 | 4.690 | 4.690 | 1,224,034 |
| 2025-10-08 | 4.100 | 4.260 | 4.050 | 4.220 | 4.220 | 696,493 |
| 2025-10-07 | 4.010 | 4.140 | 3.830 | 4.010 | 4.010 | 445,378 |
| 2025-10-06 | 4.090 | 4.300 | 3.750 | 3.930 | 3.930 | 1,500,919 |
| 2025-10-03 | 4.500 | 4.500 | 3.950 | 3.960 | 3.960 | 1,797,125 |
| 2025-10-02 | 3.500 | 4.680 | 3.500 | 4.530 | 4.530 | 3,018,859 |
| 2025-10-01 | 3.130 | 3.150 | 3.010 | 3.110 | 3.110 | 176,529 |
| 2025-09-30 | 3.080 | 3.150 | 2.960 | 3.130 | 3.130 | 319,936 |
| 2025-09-29 | 3.130 | 3.190 | 3.000 | 3.030 | 3.030 | 259,352 |
| 2025-09-26 | 3.100 | 3.270 | 3.060 | 3.130 | 3.130 | 376,449 |
| 2025-09-25 | 3.310 | 3.380 | 3.050 | 3.110 | 3.110 | 482,100 |
| 2025-09-24 | 3.130 | 3.400 | 3.120 | 3.380 | 3.380 | 1,055,602 |
| 2025-09-23 | 2.980 | 3.070 | 2.850 | 3.000 | 3.000 | 500,460 |
| 2025-09-22 | 3.210 | 3.570 | 3.010 | 3.080 | 3.080 | 1,667,910 |
| 2025-09-19 | 2.680 | 3.180 | 2.680 | 3.100 | 3.100 | 2,119,848 |
| 2025-09-18 | 2.680 | 2.680 | 2.370 | 2.570 | 2.570 | 834,409 |
| 2025-09-17 | 2.450 | 2.750 | 2.420 | 2.580 | 2.580 | 1,351,609 |
| 2025-09-16 | 2.000 | 2.300 | 1.955 | 2.300 | 2.300 | 1,362,205 |
| 2025-09-15 | 1.655 | 1.900 | 1.655 | 1.800 | 1.800 | 549,196 |
| 2025-09-12 | 1.580 | 1.700 | 1.580 | 1.610 | 1.610 | 161,062 |
| 2025-09-11 | 1.560 | 1.605 | 1.490 | 1.585 | 1.585 | 72,941 |
| 2025-09-10 | 1.680 | 1.680 | 1.545 | 1.545 | 1.545 | 260,556 |
| 2025-09-09 | 1.760 | 1.835 | 1.655 | 1.680 | 1.680 | 375,503 |
| 2025-09-08 | 1.600 | 1.720 | 1.535 | 1.720 | 1.720 | 791,810 |
| 2025-09-05 | 1.420 | 1.580 | 1.420 | 1.530 | 1.530 | 433,063 |
| 2025-09-04 | 1.395 | 1.425 | 1.335 | 1.400 | 1.400 | 173,119 |
| 2025-09-03 | 1.230 | 1.385 | 1.230 | 1.385 | 1.385 | 453,567 |
| 2025-09-02 | 1.280 | 1.280 | 1.203 | 1.215 | 1.215 | 239,340 |
| 2025-09-01 | 1.200 | 1.275 | 1.200 | 1.255 | 1.255 | 135,609 |
| 2025-08-29 | 1.195 | 1.210 | 1.193 | 1.195 | 1.195 | 36,338 |
| 2025-08-28 | 1.245 | 1.250 | 1.190 | 1.190 | 1.190 | 131,547 |
| 2025-08-27 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 62,083 |
| 2025-08-26 | 1.200 | 1.220 | 1.185 | 1.200 | 1.200 | 38,290 |
| 2025-08-25 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 67,374 |
| 2025-08-22 | 1.193 | 1.200 | 1.170 | 1.175 | 1.175 | 66,092 |
| 2025-08-21 | 1.225 | 1.225 | 1.170 | 1.180 | 1.180 | 35,967 |
| 2025-08-20 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 75,340 |
| 2025-08-19 | 1.195 | 1.245 | 1.180 | 1.245 | 1.245 | 132,552 |
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.