Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.415 | 1.420 | 1.385 | 1.415 | 1.415 | 89,397 |
| 2024-11-26 | 1.430 | 1.443 | 1.380 | 1.410 | 1.410 | 62,937 |
| 2024-11-25 | 1.445 | 1.445 | 1.405 | 1.405 | 1.405 | 49,450 |
| 2024-11-22 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 89,583 |
| 2024-11-21 | 1.415 | 1.435 | 1.390 | 1.430 | 1.430 | 112,377 |
| 2024-11-20 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 60,360 |
| 2024-11-19 | 1.450 | 1.450 | 1.330 | 1.395 | 1.395 | 155,510 |
| 2024-11-18 | 1.450 | 1.450 | 1.350 | 1.450 | 1.450 | 185,413 |
| 2024-11-15 | 1.425 | 1.450 | 1.395 | 1.450 | 1.450 | 114,888 |
| 2024-11-14 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 164,460 |
| 2024-11-13 | 1.480 | 1.500 | 1.460 | 1.465 | 1.465 | 87,737 |
| 2024-11-12 | 1.525 | 1.575 | 1.455 | 1.470 | 1.470 | 96,366 |
| 2024-11-11 | 1.575 | 1.585 | 1.510 | 1.525 | 1.525 | 113,098 |
| 2024-11-08 | 1.555 | 1.610 | 1.555 | 1.575 | 1.575 | 67,130 |
| 2024-11-07 | 1.620 | 1.630 | 1.520 | 1.520 | 1.520 | 104,838 |
| 2024-11-06 | 1.580 | 1.645 | 1.565 | 1.635 | 1.635 | 60,865 |
| 2024-11-05 | 1.535 | 1.590 | 1.525 | 1.585 | 1.585 | 159,815 |
| 2024-11-04 | 1.500 | 1.550 | 1.485 | 1.550 | 1.550 | 163,059 |
| 2024-11-01 | 1.440 | 1.480 | 1.440 | 1.465 | 1.465 | 17,460 |
| 2024-10-31 | 1.495 | 1.495 | 1.440 | 1.440 | 1.440 | 38,737 |
| 2024-10-30 | 1.440 | 1.500 | 1.420 | 1.500 | 1.500 | 67,819 |
| 2024-10-29 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 33,794 |
| 2024-10-28 | 1.495 | 1.520 | 1.450 | 1.450 | 1.450 | 42,473 |
| 2024-10-25 | 1.445 | 1.510 | 1.440 | 1.495 | 1.495 | 64,551 |
| 2024-10-24 | 1.450 | 1.450 | 1.415 | 1.450 | 1.450 | 81,128 |
| 2024-10-23 | 1.475 | 1.500 | 1.440 | 1.450 | 1.450 | 61,222 |
| 2024-10-22 | 1.490 | 1.490 | 1.445 | 1.450 | 1.450 | 106,256 |
| 2024-10-21 | 1.545 | 1.545 | 1.445 | 1.490 | 1.490 | 151,990 |
| 2024-10-18 | 1.540 | 1.560 | 1.525 | 1.525 | 1.525 | 84,737 |
| 2024-10-17 | 1.560 | 1.600 | 1.530 | 1.585 | 1.585 | 51,963 |
| 2024-10-16 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 53,653 |
| 2024-10-15 | 1.590 | 1.615 | 1.565 | 1.590 | 1.590 | 113,365 |
| 2024-10-14 | 1.605 | 1.620 | 1.550 | 1.590 | 1.590 | 121,104 |
| 2024-10-11 | 1.600 | 1.600 | 1.555 | 1.590 | 1.590 | 106,474 |
| 2024-10-10 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 96,099 |
| 2024-10-09 | 1.615 | 1.615 | 1.510 | 1.540 | 1.540 | 168,289 |
| 2024-10-08 | 1.655 | 1.660 | 1.605 | 1.605 | 1.605 | 98,030 |
| 2024-10-07 | 1.690 | 1.690 | 1.635 | 1.650 | 1.650 | 30,368 |
| 2024-10-04 | 1.660 | 1.690 | 1.565 | 1.690 | 1.690 | 237,160 |
| 2024-10-03 | 1.690 | 1.690 | 1.650 | 1.690 | 1.690 | 108,038 |
| 2024-10-02 | 1.775 | 1.780 | 1.630 | 1.690 | 1.690 | 263,570 |
| 2024-10-01 | 1.795 | 1.840 | 1.780 | 1.780 | 1.780 | 73,766 |
| 2024-09-30 | 1.775 | 1.800 | 1.775 | 1.785 | 1.785 | 59,410 |
| 2024-09-27 | 1.805 | 1.815 | 1.760 | 1.775 | 1.775 | 74,406 |
| 2024-09-26 | 1.810 | 1.845 | 1.750 | 1.815 | 1.815 | 85,931 |
| 2024-09-25 | 1.850 | 1.940 | 1.770 | 1.805 | 1.805 | 124,655 |
| 2024-09-24 | 1.760 | 1.860 | 1.755 | 1.835 | 1.835 | 258,698 |
| 2024-09-23 | 1.725 | 1.780 | 1.680 | 1.755 | 1.755 | 152,817 |
| 2024-09-20 | 1.660 | 1.730 | 1.640 | 1.730 | 1.730 | 161,884 |
| 2024-09-19 | 1.660 | 1.685 | 1.650 | 1.655 | 1.655 | 55,752 |
| 2024-09-18 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 59,954 |
| 2024-09-17 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 50,830 |
| 2024-09-16 | 1.685 | 1.700 | 1.665 | 1.700 | 1.700 | 46,712 |
| 2024-09-13 | 1.690 | 1.695 | 1.650 | 1.685 | 1.685 | 53,200 |
| 2024-09-12 | 1.645 | 1.750 | 1.640 | 1.675 | 1.675 | 125,835 |
| 2024-09-11 | 1.640 | 1.640 | 1.615 | 1.625 | 1.625 | 35,049 |
| 2024-09-10 | 1.670 | 1.670 | 1.620 | 1.625 | 1.625 | 105,555 |
| 2024-09-09 | 1.670 | 1.670 | 1.605 | 1.660 | 1.660 | 94,752 |
| 2024-09-06 | 1.675 | 1.680 | 1.610 | 1.680 | 1.680 | 108,918 |
| 2024-09-05 | 1.680 | 1.680 | 1.618 | 1.660 | 1.660 | 62,799 |
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.