Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.510	0.510	0.475	0.490	0.490	82,686
2023-12-15	0.480	0.500	0.475	0.500	0.500	167,869
2023-12-14	0.450	0.520	0.445	0.470	0.470	497,691
2023-12-13	0.450	0.450	0.435	0.450	0.450	99,808
2023-12-12	0.450	0.450	0.435	0.450	0.450	170,509
2023-12-11	0.460	0.460	0.450	0.460	0.460	31,218
2023-12-08	0.450	0.485	0.450	0.450	0.450	54,450
2023-12-07	0.480	0.480	0.435	0.435	0.435	65,035
2023-12-06	0.435	0.470	0.435	0.470	0.470	101,709
2023-12-05	0.445	0.445	0.435	0.435	0.435	22,379
2023-12-04	0.440	0.440	0.435	0.435	0.435	44,858
2023-12-01	0.435	0.445	0.435	0.435	0.435	1,048
2023-11-30	0.445	0.445	0.430	0.430	0.430	36,484
2023-11-29	0.450	0.450	0.425	0.445	0.445	111,955
2023-11-28	0.450	0.450	0.435	0.450	0.450	39,146
2023-11-27	0.460	0.460	0.435	0.435	0.435	46,238
2023-11-24	0.465	0.465	0.435	0.435	0.435	105,295
2023-11-23	0.450	0.460	0.440	0.440	0.440	232,472
2023-11-22	0.455	0.455	0.435	0.450	0.450	20,365
2023-11-21	0.440	0.470	0.438	0.455	0.455	201,113
2023-11-20	0.440	0.440	0.430	0.440	0.440	152,053
2023-11-17	0.435	0.435	0.415	0.430	0.430	242,681
2023-11-16	0.440	0.455	0.430	0.455	0.455	346,552
2023-11-15	0.445	0.453	0.430	0.440	0.440	360,887
2023-11-14	0.435	0.440	0.430	0.440	0.440	76,312
2023-11-13	0.450	0.450	0.430	0.430	0.430	139,981
2023-11-10	0.440	0.470	0.440	0.460	0.460	128,704
2023-11-09	0.450	0.465	0.440	0.440	0.440	452,431
2023-11-08	0.450	0.450	0.440	0.440	0.440	23,526
2023-11-07	0.430	0.450	0.425	0.440	0.440	49,719
2023-11-06	0.435	0.440	0.430	0.430	0.430	94,474
2023-11-03	0.440	0.445	0.435	0.435	0.435	13,291
2023-11-02	0.445	0.445	0.435	0.435	0.435	86,183
2023-11-01	0.450	0.450	0.435	0.435	0.435	113,633
2023-10-31	0.450	0.455	0.440	0.450	0.450	76,734
2023-10-30	0.450	0.450	0.445	0.445	0.445	23,817
2023-10-27	0.450	0.450	0.435	0.450	0.450	110,444
2023-10-26	0.443	0.450	0.440	0.450	0.450	6,425
2023-10-25	0.450	0.450	0.440	0.450	0.450	52,818
2023-10-24	0.440	0.460	0.440	0.455	0.455	71,754
2023-10-23	0.445	0.445	0.440	0.440	0.440	56,709
2023-10-20	0.445	0.450	0.430	0.450	0.450	84,379
2023-10-19	0.445	0.445	0.440	0.440	0.440	83,088
2023-10-18	0.460	0.465	0.445	0.465	0.465	40,669
2023-10-17	0.450	0.450	0.445	0.445	0.445	29,651
2023-10-16	0.480	0.490	0.445	0.455	0.455	621,237
2023-10-13	0.475	0.475	0.450	0.460	0.460	269,185
2023-10-12	0.465	0.485	0.450	0.460	0.460	311,406
2023-10-11	0.450	0.465	0.435	0.465	0.465	174,017
2023-10-10	0.445	0.450	0.435	0.450	0.450	257,044
2023-10-09	0.465	0.465	0.440	0.440	0.440	743,198
2023-10-06	0.440	0.460	0.440	0.455	0.455	64,800
2023-10-05	0.445	0.455	0.430	0.430	0.430	277,884
2023-10-04	0.440	0.445	0.430	0.440	0.440	741,643
2023-10-03	0.455	0.455	0.415	0.445	0.445	575,412
2023-10-02	0.460	0.470	0.440	0.460	0.460	174,585
2023-09-29	0.465	0.485	0.440	0.485	0.485	235,261
2023-09-28	0.480	0.480	0.440	0.445	0.445	269,291
2023-09-27	0.470	0.470	0.450	0.455	0.455	289,709
2023-09-26	0.500	0.500	0.465	0.470	0.470	247,894

← NewerPage 13 of 22 · 1,271 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.