Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.027	0.027	0.027	0.027	0.027	0
2024-09-04	0.027	0.027	0.027	0.027	0.027	0
2024-09-03	0.027	0.027	0.027	0.027	0.027	0
2024-09-02	0.027	0.027	0.027	0.027	0.027	18
2024-08-30	0.029	0.029	0.029	0.029	0.029	0
2024-08-29	0.025	0.029	0.025	0.029	0.029	390,224
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.026	0.027	0.025	0.025	0.025	81,327
2024-08-26	0.024	0.024	0.024	0.024	0.024	229,026
2024-08-23	0.023	0.023	0.023	0.023	0.023	69,326
2024-08-22	0.023	0.023	0.023	0.023	0.023	22,487
2024-08-21	0.024	0.024	0.024	0.024	0.024	21,212
2024-08-20	0.025	0.025	0.025	0.025	0.025	0
2024-08-19	0.025	0.025	0.025	0.025	0.025	0
2024-08-16	0.025	0.025	0.025	0.025	0.025	0
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.025	0.025	0.025	0.025	0.025	0
2024-08-13	0.025	0.025	0.025	0.025	0.025	0
2024-08-12	0.025	0.025	0.025	0.025	0.025	0
2024-08-09	0.025	0.025	0.025	0.025	0.025	13,509
2024-08-08	0.025	0.025	0.025	0.025	0.025	0
2024-08-07	0.025	0.025	0.025	0.025	0.025	0
2024-08-06	0.025	0.025	0.025	0.025	0.025	6,257
2024-08-05	0.030	0.030	0.030	0.030	0.030	101,675
2024-08-02	0.030	0.030	0.030	0.030	0.030	1,994,705
2024-08-01	0.030	0.030	0.030	0.030	0.030	198,366
2024-07-31	0.030	0.030	0.030	0.030	0.030	400,000
2024-07-30	0.030	0.034	0.030	0.030	0.030	2,750,209
2024-07-29	0.029	0.029	0.029	0.029	0.029	0
2024-07-26	0.029	0.029	0.029	0.029	0.029	5,787
2024-07-25	0.028	0.029	0.028	0.029	0.029	45,454
2024-07-24	0.029	0.029	0.027	0.027	0.027	3,725
2024-07-23	0.029	0.029	0.029	0.029	0.029	0
2024-07-22	0.028	0.029	0.028	0.029	0.029	42,275
2024-07-19	0.028	0.029	0.028	0.029	0.029	97,630
2024-07-18	0.025	0.025	0.025	0.025	0.025	0
2024-07-17	0.025	0.025	0.025	0.025	0.025	120,000
2024-07-16	0.024	0.024	0.024	0.024	0.024	60,000
2024-07-15	0.025	0.025	0.023	0.023	0.023	37,000
2024-07-12	0.025	0.025	0.024	0.025	0.025	23,938
2024-07-11	0.027	0.027	0.024	0.025	0.025	256,155
2024-07-10	0.029	0.029	0.029	0.029	0.029	138,490
2024-07-09	0.031	0.031	0.029	0.029	0.029	494,931
2024-07-08	0.026	0.034	0.026	0.031	0.031	2,283,929
2024-07-05	0.023	0.024	0.022	0.024	0.024	55,702
2024-07-04	0.021	0.021	0.021	0.021	0.021	0
2024-07-03	0.021	0.021	0.021	0.021	0.021	50,000
2024-07-02	0.018	0.018	0.018	0.018	0.018	0
2024-07-01	0.018	0.018	0.018	0.018	0.018	0
2024-06-28	0.019	0.019	0.018	0.018	0.018	12,325
2024-06-27	0.019	0.019	0.019	0.019	0.019	0
2024-06-26	0.019	0.019	0.019	0.019	0.019	0
2024-06-25	0.018	0.019	0.018	0.019	0.019	105,939
2024-06-24	0.018	0.018	0.018	0.018	0.018	2,985
2024-06-21	0.018	0.018	0.018	0.018	0.018	0
2024-06-20	0.018	0.019	0.018	0.018	0.018	81,103
2024-06-19	0.020	0.020	0.018	0.018	0.018	103,555
2024-06-18	0.020	0.020	0.020	0.020	0.020	110,576
2024-06-17	0.020	0.022	0.020	0.022	0.022	56,084
2024-06-14	0.023	0.023	0.020	0.020	0.020	407,026

← NewerPage 10 of 21 · 1,258 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.