Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.460	0.460	0.455	0.460	0.460	44,754
2024-11-26	0.470	0.480	0.450	0.465	0.465	562,005
2024-11-25	0.470	0.470	0.455	0.470	0.470	114,268
2024-11-22	0.475	0.475	0.455	0.460	0.460	45,544
2024-11-21	0.480	0.480	0.460	0.470	0.470	73,918
2024-11-20	0.468	0.480	0.460	0.460	0.460	8,433
2024-11-19	0.470	0.475	0.450	0.460	0.460	110,694
2024-11-18	0.500	0.500	0.475	0.480	0.480	126,502
2024-11-15	0.500	0.520	0.490	0.500	0.500	276,116
2024-11-14	0.480	0.500	0.475	0.500	0.500	172,507
2024-11-13	0.470	0.480	0.465	0.480	0.480	151,915
2024-11-12	0.490	0.495	0.465	0.470	0.470	131,123
2024-11-11	0.475	0.490	0.475	0.485	0.485	172,385
2024-11-08	0.475	0.475	0.460	0.470	0.470	164,284
2024-11-07	0.470	0.470	0.455	0.470	0.470	245,398
2024-11-06	0.465	0.470	0.455	0.465	0.465	87,090
2024-11-05	0.445	0.465	0.445	0.465	0.465	191,635
2024-11-04	0.450	0.460	0.440	0.445	0.445	110,098
2024-11-01	0.470	0.470	0.380	0.445	0.445	905,027
2024-10-31	0.475	0.475	0.465	0.470	0.470	135,576
2024-10-30	0.485	0.485	0.463	0.475	0.475	229,408
2024-10-29	0.480	0.500	0.470	0.470	0.470	92,640
2024-10-28	0.510	0.520	0.465	0.480	0.480	912,096
2024-10-25	0.505	0.525	0.500	0.505	0.505	156,500
2024-10-24	0.530	0.530	0.490	0.490	0.490	374,421
2024-10-23	0.555	0.560	0.520	0.530	0.530	165,204
2024-10-22	0.555	0.555	0.540	0.540	0.540	90,920
2024-10-21	0.560	0.560	0.545	0.545	0.545	91,162
2024-10-18	0.560	0.565	0.550	0.550	0.550	222,443
2024-10-17	0.555	0.570	0.550	0.560	0.560	86,684
2024-10-16	0.555	0.555	0.540	0.545	0.545	31,844
2024-10-15	0.528	0.545	0.510	0.545	0.545	103,346
2024-10-14	0.540	0.540	0.520	0.540	0.540	3,714
2024-10-11	0.550	0.550	0.515	0.540	0.540	104,158
2024-10-10	0.550	0.550	0.535	0.535	0.535	258,224
2024-10-09	0.535	0.555	0.525	0.550	0.550	361,605
2024-10-08	0.530	0.540	0.520	0.535	0.535	33,765
2024-10-07	0.520	0.520	0.515	0.520	0.520	26,340
2024-10-04	0.540	0.540	0.520	0.520	0.520	8,497
2024-10-03	0.540	0.540	0.510	0.515	0.515	42,393
2024-10-02	0.505	0.535	0.500	0.535	0.535	737,123
2024-10-01	0.530	0.530	0.500	0.505	0.505	211,312
2024-09-30	0.530	0.535	0.520	0.535	0.535	88,666
2024-09-27	0.530	0.535	0.520	0.530	0.530	45,272
2024-09-26	0.515	0.540	0.510	0.540	0.540	104,857
2024-09-25	0.540	0.540	0.520	0.530	0.530	62,680
2024-09-24	0.505	0.520	0.505	0.520	0.520	124,637
2024-09-23	0.500	0.515	0.500	0.515	0.515	64,273
2024-09-20	0.510	0.510	0.485	0.495	0.495	316,025
2024-09-19	0.515	0.525	0.510	0.510	0.510	100,975
2024-09-18	0.520	0.530	0.515	0.515	0.515	26,383
2024-09-17	0.515	0.520	0.515	0.515	0.515	8,805
2024-09-16	0.525	0.525	0.515	0.515	0.515	11,552
2024-09-13	0.520	0.520	0.505	0.510	0.510	79,638
2024-09-12	0.520	0.525	0.510	0.525	0.525	69,831
2024-09-11	0.510	0.525	0.510	0.510	0.510	44,991
2024-09-10	0.550	0.550	0.500	0.513	0.513	278,505
2024-09-09	0.540	0.550	0.530	0.550	0.550	69,440
2024-09-06	0.510	0.550	0.510	0.545	0.545	316,570
2024-09-05	0.500	0.510	0.495	0.510	0.510	95,319

← NewerPage 9 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.