Range International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 3,212 |
| 2026-02-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 32,030 |
| 2026-02-05 | 0.004 | 0.005 | 0.004 | 0.005 | 0.500 | 265,569 |
| 2026-02-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,353 |
| 2026-02-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 15,000 |
| 2026-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 15,076 |
| 2026-01-30 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 13,109 |
| 2026-01-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 2,792 |
| 2026-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,900 |
| 2026-01-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 4,034 |
| 2026-01-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 250 |
| 2026-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 250 |
| 2026-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,507 |
| 2026-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9,633 |
| 2026-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,361 |
| 2026-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 13,236 |
| 2026-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 12,000 |
| 2026-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 16,033 |
| 2026-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 21,105 |
| 2026-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 18,587 |
| 2026-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,704 |
| 2025-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-12-30 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 42,152 |
| 2025-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-12-23 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 51,264 |
| 2025-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,000 |
| 2025-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 12,709 |
| 2025-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,062 |
| 2025-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,650 |
| 2025-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 8,621 |
| 2025-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,031 |
| 2025-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 146 |
| 2025-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,500 |
| 2025-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 11,939 |
| 2025-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,584 |
| 2025-12-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,688 |
| 2025-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 4,563 |
| 2025-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,000 |
| 2025-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,037 |
| 2025-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,383 |
| 2025-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,250 |
| 2025-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,000 |
| 2025-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 950 |
| 2025-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 18,736 |
| 2025-11-19 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 3,199 |
| 2025-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 51,803 |
| 2025-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 27,812 |
| 2025-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 16,651 |
| 2025-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 61,051 |
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.