Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.190 | 1.195 | 1.180 | 1.190 | 1.190 | 79,738 |
| 2025-02-24 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 139,119 |
| 2025-02-21 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 14,187 |
| 2025-02-20 | 1.205 | 1.215 | 1.200 | 1.210 | 1.210 | 53,879 |
| 2025-02-19 | 1.215 | 1.225 | 1.200 | 1.205 | 1.205 | 129,717 |
| 2025-02-18 | 1.235 | 1.235 | 1.215 | 1.215 | 1.215 | 30,140 |
| 2025-02-17 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 42,579 |
| 2025-02-14 | 1.230 | 1.255 | 1.210 | 1.245 | 1.245 | 221,677 |
| 2025-02-13 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 50,024 |
| 2025-02-12 | 1.240 | 1.255 | 1.225 | 1.255 | 1.255 | 24,821 |
| 2025-02-11 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 33,875 |
| 2025-02-10 | 1.215 | 1.240 | 1.210 | 1.220 | 1.220 | 21,451 |
| 2025-02-07 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 37,443 |
| 2025-02-06 | 1.255 | 1.255 | 1.210 | 1.210 | 1.210 | 39,327 |
| 2025-02-05 | 1.250 | 1.300 | 1.205 | 1.205 | 1.205 | 62,470 |
| 2025-02-04 | 1.225 | 1.310 | 1.210 | 1.230 | 1.230 | 80,941 |
| 2025-02-03 | 1.285 | 1.285 | 1.225 | 1.235 | 1.235 | 93,248 |
| 2025-01-31 | 1.240 | 1.305 | 1.215 | 1.285 | 1.285 | 121,013 |
| 2025-01-30 | 1.230 | 1.240 | 1.215 | 1.240 | 1.240 | 43,854 |
| 2025-01-29 | 1.235 | 1.255 | 1.210 | 1.215 | 1.215 | 54,265 |
| 2025-01-28 | 1.240 | 1.258 | 1.220 | 1.230 | 1.230 | 80,126 |
| 2025-01-24 | 1.250 | 1.275 | 1.250 | 1.250 | 1.250 | 59,975 |
| 2025-01-23 | 1.240 | 1.260 | 1.230 | 1.245 | 1.245 | 37,360 |
| 2025-01-22 | 1.250 | 1.255 | 1.230 | 1.245 | 1.245 | 65,794 |
| 2025-01-21 | 1.255 | 1.295 | 1.235 | 1.240 | 1.240 | 101,006 |
| 2025-01-20 | 1.285 | 1.295 | 1.250 | 1.255 | 1.255 | 111,655 |
| 2025-01-17 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 32,033 |
| 2025-01-16 | 1.305 | 1.370 | 1.280 | 1.280 | 1.280 | 82,280 |
| 2025-01-15 | 1.280 | 1.310 | 1.255 | 1.255 | 1.255 | 86,651 |
| 2025-01-14 | 1.225 | 1.305 | 1.205 | 1.305 | 1.305 | 131,839 |
| 2025-01-13 | 1.230 | 1.300 | 1.220 | 1.250 | 1.250 | 157,671 |
| 2025-01-10 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 24,157 |
| 2025-01-09 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 68,099 |
| 2025-01-08 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 41,071 |
| 2025-01-07 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 99,840 |
| 2025-01-06 | 1.370 | 1.370 | 1.345 | 1.370 | 1.370 | 27,041 |
| 2025-01-03 | 1.370 | 1.395 | 1.370 | 1.395 | 1.395 | 20,339 |
| 2025-01-02 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 23,789 |
| 2024-12-31 | 1.370 | 1.390 | 1.345 | 1.350 | 1.350 | 27,275 |
| 2024-12-30 | 1.360 | 1.415 | 1.360 | 1.405 | 1.405 | 47,705 |
| 2024-12-27 | 1.375 | 1.390 | 1.360 | 1.360 | 1.360 | 26,627 |
| 2024-12-24 | 1.405 | 1.405 | 1.375 | 1.375 | 1.375 | 3,626 |
| 2024-12-23 | 1.415 | 1.415 | 1.330 | 1.340 | 1.340 | 39,491 |
| 2024-12-20 | 1.385 | 1.435 | 1.330 | 1.415 | 1.415 | 132,335 |
| 2024-12-19 | 1.350 | 1.355 | 1.300 | 1.325 | 1.325 | 94,260 |
| 2024-12-18 | 1.420 | 1.425 | 1.365 | 1.375 | 1.375 | 51,310 |
| 2024-12-17 | 1.400 | 1.425 | 1.375 | 1.410 | 1.410 | 124,878 |
| 2024-12-16 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 62,137 |
| 2024-12-13 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 22,743 |
| 2024-12-12 | 1.380 | 1.405 | 1.370 | 1.370 | 1.370 | 33,131 |
| 2024-12-11 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 16,663 |
| 2024-12-10 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 8,041 |
| 2024-12-09 | 1.415 | 1.430 | 1.400 | 1.400 | 1.400 | 27,776 |
| 2024-12-06 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 119,998 |
| 2024-12-05 | 1.360 | 1.440 | 1.355 | 1.440 | 1.440 | 123,924 |
| 2024-12-04 | 1.320 | 1.350 | 1.280 | 1.285 | 1.285 | 72,009 |
| 2024-12-03 | 1.270 | 1.315 | 1.260 | 1.300 | 1.300 | 84,931 |
| 2024-12-02 | 1.345 | 1.380 | 1.210 | 1.270 | 1.270 | 483,905 |
| 2024-11-29 | 1.395 | 1.395 | 1.330 | 1.330 | 1.330 | 69,233 |
| 2024-11-28 | 1.440 | 1.440 | 1.355 | 1.395 | 1.395 | 57,678 |
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.