Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 29,574 |
| 2025-05-22 | 1.385 | 1.420 | 1.370 | 1.390 | 1.390 | 87,815 |
| 2025-05-21 | 1.375 | 1.400 | 1.370 | 1.370 | 1.370 | 46,051 |
| 2025-05-20 | 1.440 | 1.440 | 1.345 | 1.370 | 1.370 | 102,552 |
| 2025-05-19 | 1.465 | 1.500 | 1.410 | 1.410 | 1.410 | 199,196 |
| 2025-05-16 | 1.425 | 1.485 | 1.420 | 1.445 | 1.445 | 171,242 |
| 2025-05-15 | 1.430 | 1.450 | 1.365 | 1.420 | 1.420 | 166,304 |
| 2025-05-14 | 1.430 | 1.430 | 1.355 | 1.390 | 1.390 | 187,536 |
| 2025-05-13 | 1.410 | 1.490 | 1.335 | 1.350 | 1.350 | 301,646 |
| 2025-05-12 | 1.260 | 1.420 | 1.245 | 1.330 | 1.330 | 409,319 |
| 2025-05-09 | 1.238 | 1.280 | 1.215 | 1.245 | 1.245 | 134,171 |
| 2025-05-08 | 1.195 | 1.245 | 1.190 | 1.225 | 1.225 | 77,695 |
| 2025-05-07 | 1.180 | 1.200 | 1.165 | 1.165 | 1.165 | 58,608 |
| 2025-05-06 | 1.140 | 1.190 | 1.120 | 1.180 | 1.180 | 69,030 |
| 2025-05-05 | 1.210 | 1.225 | 1.120 | 1.130 | 1.130 | 134,048 |
| 2025-05-02 | 1.250 | 1.260 | 1.210 | 1.210 | 1.210 | 136,913 |
| 2025-05-01 | 1.100 | 1.260 | 1.100 | 1.200 | 1.200 | 471,539 |
| 2025-04-30 | 1.050 | 1.075 | 1.040 | 1.045 | 1.045 | 42,398 |
| 2025-04-29 | 0.990 | 1.070 | 0.990 | 1.045 | 1.045 | 131,722 |
| 2025-04-28 | 1.020 | 1.025 | 1.000 | 1.000 | 1.000 | 67,607 |
| 2025-04-24 | 0.980 | 1.025 | 0.970 | 1.015 | 1.015 | 125,771 |
| 2025-04-23 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 68,221 |
| 2025-04-22 | 0.925 | 1.000 | 0.925 | 0.960 | 0.960 | 85,281 |
| 2025-04-17 | 0.950 | 0.975 | 0.920 | 0.925 | 0.925 | 98,001 |
| 2025-04-16 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 36,353 |
| 2025-04-15 | 0.980 | 1.000 | 0.940 | 1.000 | 1.000 | 182,268 |
| 2025-04-14 | 0.990 | 1.005 | 0.960 | 0.980 | 0.980 | 292,048 |
| 2025-04-11 | 1.000 | 1.045 | 1.000 | 1.020 | 1.020 | 79,094 |
| 2025-04-10 | 1.030 | 1.095 | 1.030 | 1.030 | 1.030 | 37,335 |
| 2025-04-09 | 1.050 | 1.050 | 0.970 | 1.000 | 1.000 | 223,702 |
| 2025-04-08 | 1.015 | 1.105 | 1.015 | 1.050 | 1.050 | 53,499 |
| 2025-04-07 | 1.070 | 1.090 | 0.965 | 0.970 | 0.970 | 539,247 |
| 2025-04-04 | 1.145 | 1.185 | 1.110 | 1.140 | 1.140 | 61,084 |
| 2025-04-03 | 1.200 | 1.225 | 1.155 | 1.155 | 1.155 | 139,852 |
| 2025-04-02 | 1.190 | 1.195 | 1.145 | 1.145 | 1.145 | 97,231 |
| 2025-04-01 | 1.080 | 1.175 | 1.080 | 1.150 | 1.150 | 76,990 |
| 2025-03-31 | 1.130 | 1.150 | 1.055 | 1.065 | 1.065 | 81,676 |
| 2025-03-28 | 1.145 | 1.150 | 1.105 | 1.150 | 1.150 | 77,226 |
| 2025-03-27 | 1.090 | 1.130 | 1.040 | 1.130 | 1.130 | 36,453 |
| 2025-03-26 | 1.100 | 1.100 | 1.035 | 1.090 | 1.090 | 87,705 |
| 2025-03-25 | 1.180 | 1.180 | 1.060 | 1.100 | 1.100 | 94,786 |
| 2025-03-24 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 76,681 |
| 2025-03-21 | 1.230 | 1.230 | 1.165 | 1.165 | 1.165 | 81,100 |
| 2025-03-20 | 1.190 | 1.270 | 1.190 | 1.230 | 1.230 | 140,186 |
| 2025-03-19 | 1.240 | 1.240 | 1.170 | 1.180 | 1.180 | 22,638 |
| 2025-03-18 | 1.200 | 1.245 | 1.180 | 1.200 | 1.200 | 154,173 |
| 2025-03-17 | 1.295 | 1.295 | 1.130 | 1.175 | 1.175 | 167,659 |
| 2025-03-14 | 1.200 | 1.300 | 1.100 | 1.250 | 1.250 | 443,918 |
| 2025-03-13 | 1.045 | 1.055 | 1.010 | 1.030 | 1.030 | 97,637 |
| 2025-03-12 | 1.020 | 1.035 | 0.965 | 1.000 | 1.000 | 117,896 |
| 2025-03-11 | 1.020 | 1.055 | 0.965 | 1.055 | 1.055 | 109,696 |
| 2025-03-10 | 1.050 | 1.080 | 1.005 | 1.050 | 1.050 | 44,633 |
| 2025-03-07 | 1.090 | 1.095 | 1.000 | 1.055 | 1.055 | 91,322 |
| 2025-03-06 | 1.095 | 1.140 | 1.085 | 1.085 | 1.085 | 92,719 |
| 2025-03-05 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 169,028 |
| 2025-03-04 | 0.980 | 1.080 | 0.950 | 1.060 | 1.060 | 308,157 |
| 2025-03-03 | 1.160 | 1.160 | 1.005 | 1.035 | 1.035 | 284,166 |
| 2025-02-28 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 180,871 |
| 2025-02-27 | 1.190 | 1.200 | 1.170 | 1.185 | 1.185 | 67,869 |
| 2025-02-26 | 1.200 | 1.205 | 1.190 | 1.190 | 1.190 | 50,664 |
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.