Recce Pharmaceuticals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.490	0.510	0.490	0.505	0.505	146,799
2024-09-03	0.480	0.495	0.475	0.495	0.495	54,020
2024-09-02	0.495	0.495	0.475	0.480	0.480	31,531
2024-08-30	0.485	0.510	0.485	0.495	0.495	3,908
2024-08-29	0.495	0.515	0.485	0.485	0.485	21,809
2024-08-28	0.525	0.525	0.495	0.500	0.500	25,325
2024-08-27	0.510	0.540	0.500	0.515	0.515	54,473
2024-08-26	0.490	0.515	0.490	0.510	0.510	194,596
2024-08-23	0.475	0.500	0.475	0.490	0.490	264,621
2024-08-22	0.475	0.480	0.470	0.470	0.470	139,014
2024-08-21	0.475	0.475	0.470	0.475	0.475	78,612
2024-08-20	0.480	0.485	0.475	0.485	0.485	30,220
2024-08-19	0.480	0.485	0.480	0.485	0.485	121,126
2024-08-16	0.485	0.485	0.480	0.480	0.480	1,371
2024-08-15	0.480	0.485	0.470	0.485	0.485	120,067
2024-08-14	0.480	0.485	0.480	0.480	0.480	23,602
2024-08-13	0.498	0.498	0.465	0.485	0.485	85,947
2024-08-12	0.505	0.505	0.480	0.495	0.495	56,145
2024-08-09	0.530	0.550	0.500	0.500	0.500	317,672
2024-08-08	0.470	0.525	0.470	0.510	0.510	527,925
2024-08-07	0.480	0.485	0.470	0.480	0.480	181,771
2024-08-06	0.465	0.495	0.465	0.480	0.480	431,916
2024-08-05	0.465	0.485	0.460	0.460	0.460	249,827
2024-08-02	0.470	0.470	0.460	0.465	0.465	76,249
2024-08-01	0.465	0.470	0.460	0.470	0.470	51,710
2024-07-31	0.470	0.470	0.460	0.465	0.465	170,953
2024-07-30	0.460	0.470	0.460	0.470	0.470	3,846
2024-07-29	0.465	0.470	0.460	0.470	0.470	73,860
2024-07-26	0.460	0.465	0.460	0.460	0.460	42,565
2024-07-25	0.460	0.460	0.460	0.460	0.460	56,681
2024-07-24	0.465	0.465	0.460	0.460	0.460	156,521
2024-07-23	0.460	0.465	0.460	0.460	0.460	184,612
2024-07-22	0.460	0.465	0.460	0.465	0.465	146,806
2024-07-19	0.460	0.475	0.460	0.470	0.470	106,033
2024-07-18	0.460	0.465	0.460	0.460	0.460	27,202
2024-07-17	0.470	0.470	0.460	0.460	0.460	9,973
2024-07-16	0.465	0.470	0.455	0.470	0.470	139,804
2024-07-15	0.465	0.485	0.455	0.455	0.455	852,053
2024-07-12	0.460	0.465	0.460	0.460	0.460	316,318
2024-07-11	0.465	0.465	0.455	0.460	0.460	467,408
2024-07-10	0.465	0.465	0.455	0.465	0.465	791,412
2024-07-09	0.470	0.475	0.455	0.465	0.465	966,440
2024-07-08	0.470	0.480	0.455	0.455	0.455	1,479,093
2024-07-05	0.470	0.475	0.470	0.475	0.475	284,448
2024-07-04	0.480	0.480	0.470	0.470	0.470	23,192
2024-07-03	0.495	0.495	0.480	0.480	0.480	243,061
2024-07-02	0.485	0.505	0.453	0.490	0.490	1,228,342
2024-07-01	0.600	0.600	0.600	0.600	0.600	0
2024-06-28	0.565	0.620	0.565	0.600	0.600	263,894
2024-06-27	0.535	0.570	0.530	0.570	0.570	222,964
2024-06-26	0.555	0.555	0.515	0.535	0.535	153,517
2024-06-25	0.560	0.560	0.530	0.530	0.530	56,276
2024-06-24	0.580	0.580	0.545	0.545	0.545	132,672
2024-06-21	0.575	0.580	0.575	0.575	0.575	23,376
2024-06-20	0.590	0.595	0.580	0.595	0.595	51,318
2024-06-19	0.590	0.595	0.570	0.590	0.590	145,651
2024-06-18	0.555	0.590	0.555	0.590	0.590	221,442
2024-06-17	0.550	0.560	0.540	0.550	0.550	87,333
2024-06-14	0.550	0.550	0.540	0.550	0.550	42,173
2024-06-13	0.530	0.555	0.530	0.550	0.550	20,482

← NewerPage 10 of 22 · 1,270 trading daysOlder →

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.