Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 62,175 |
| 2025-08-15 | 1.160 | 1.190 | 1.135 | 1.190 | 1.190 | 138,821 |
| 2025-08-14 | 1.175 | 1.175 | 1.155 | 1.165 | 1.165 | 24,918 |
| 2025-08-13 | 1.195 | 1.195 | 1.155 | 1.155 | 1.155 | 159,482 |
| 2025-08-12 | 1.200 | 1.220 | 1.180 | 1.185 | 1.185 | 47,465 |
| 2025-08-11 | 1.235 | 1.245 | 1.190 | 1.220 | 1.220 | 159,700 |
| 2025-08-08 | 1.225 | 1.240 | 1.180 | 1.225 | 1.225 | 107,770 |
| 2025-08-07 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 151,688 |
| 2025-08-06 | 1.195 | 1.230 | 1.185 | 1.185 | 1.185 | 71,983 |
| 2025-08-05 | 1.170 | 1.260 | 1.168 | 1.195 | 1.195 | 233,661 |
| 2025-08-04 | 1.160 | 1.180 | 1.145 | 1.160 | 1.160 | 95,940 |
| 2025-08-01 | 1.160 | 1.180 | 1.145 | 1.160 | 1.160 | 88,130 |
| 2025-07-31 | 1.170 | 1.175 | 1.150 | 1.160 | 1.160 | 67,792 |
| 2025-07-30 | 1.180 | 1.185 | 1.160 | 1.175 | 1.175 | 65,430 |
| 2025-07-29 | 1.200 | 1.200 | 1.175 | 1.185 | 1.185 | 78,635 |
| 2025-07-28 | 1.190 | 1.200 | 1.170 | 1.185 | 1.185 | 67,222 |
| 2025-07-25 | 1.200 | 1.200 | 1.165 | 1.200 | 1.200 | 118,337 |
| 2025-07-24 | 1.190 | 1.198 | 1.155 | 1.185 | 1.185 | 95,854 |
| 2025-07-23 | 1.185 | 1.230 | 1.145 | 1.190 | 1.190 | 129,656 |
| 2025-07-22 | 1.150 | 1.165 | 1.130 | 1.140 | 1.140 | 43,926 |
| 2025-07-21 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 56,663 |
| 2025-07-18 | 1.160 | 1.175 | 1.140 | 1.150 | 1.150 | 59,754 |
| 2025-07-17 | 1.155 | 1.155 | 1.140 | 1.145 | 1.145 | 36,757 |
| 2025-07-16 | 1.165 | 1.185 | 1.155 | 1.160 | 1.160 | 33,621 |
| 2025-07-15 | 1.195 | 1.195 | 1.150 | 1.185 | 1.185 | 16,901 |
| 2025-07-14 | 1.175 | 1.180 | 1.150 | 1.160 | 1.160 | 37,522 |
| 2025-07-11 | 1.185 | 1.190 | 1.170 | 1.175 | 1.175 | 16,716 |
| 2025-07-10 | 1.180 | 1.220 | 1.150 | 1.165 | 1.165 | 158,097 |
| 2025-07-09 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 54,203 |
| 2025-07-08 | 1.160 | 1.160 | 1.130 | 1.135 | 1.135 | 60,850 |
| 2025-07-07 | 1.160 | 1.180 | 1.130 | 1.150 | 1.150 | 110,001 |
| 2025-07-04 | 1.220 | 1.220 | 1.130 | 1.145 | 1.145 | 114,015 |
| 2025-07-03 | 1.220 | 1.220 | 1.155 | 1.185 | 1.185 | 156,277 |
| 2025-07-02 | 1.200 | 1.275 | 1.200 | 1.210 | 1.210 | 106,050 |
| 2025-07-01 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 57,923 |
| 2025-06-30 | 1.220 | 1.220 | 1.170 | 1.175 | 1.175 | 109,573 |
| 2025-06-27 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 85,925 |
| 2025-06-26 | 1.255 | 1.255 | 1.225 | 1.240 | 1.240 | 85,395 |
| 2025-06-25 | 1.240 | 1.258 | 1.220 | 1.225 | 1.225 | 53,962 |
| 2025-06-24 | 1.285 | 1.285 | 1.205 | 1.220 | 1.220 | 165,502 |
| 2025-06-23 | 1.305 | 1.330 | 1.283 | 1.285 | 1.285 | 96,354 |
| 2025-06-20 | 1.350 | 1.360 | 1.310 | 1.335 | 1.335 | 98,592 |
| 2025-06-19 | 1.390 | 1.445 | 1.350 | 1.350 | 1.350 | 229,074 |
| 2025-06-18 | 1.200 | 1.295 | 1.190 | 1.270 | 1.270 | 164,932 |
| 2025-06-17 | 1.150 | 1.195 | 1.140 | 1.190 | 1.190 | 175,635 |
| 2025-06-16 | 1.140 | 1.155 | 1.115 | 1.130 | 1.130 | 178,989 |
| 2025-06-13 | 1.160 | 1.160 | 1.130 | 1.135 | 1.135 | 148,869 |
| 2025-06-12 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 77,371 |
| 2025-06-11 | 1.190 | 1.190 | 1.135 | 1.190 | 1.190 | 192,069 |
| 2025-06-10 | 1.185 | 1.195 | 1.155 | 1.170 | 1.170 | 37,847 |
| 2025-06-06 | 1.195 | 1.195 | 1.170 | 1.185 | 1.185 | 47,710 |
| 2025-06-05 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 58,677 |
| 2025-06-04 | 1.190 | 1.210 | 1.165 | 1.190 | 1.190 | 62,420 |
| 2025-06-03 | 1.210 | 1.250 | 1.160 | 1.175 | 1.175 | 85,664 |
| 2025-06-02 | 1.280 | 1.280 | 1.200 | 1.210 | 1.210 | 85,937 |
| 2025-05-30 | 1.360 | 1.360 | 1.245 | 1.280 | 1.280 | 103,870 |
| 2025-05-29 | 1.395 | 1.395 | 1.335 | 1.335 | 1.335 | 10,571 |
| 2025-05-28 | 1.370 | 1.390 | 1.325 | 1.390 | 1.390 | 87,966 |
| 2025-05-27 | 1.390 | 1.390 | 1.300 | 1.365 | 1.365 | 65,938 |
| 2025-05-26 | 1.420 | 1.450 | 1.380 | 1.385 | 1.385 | 59,395 |
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.