Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.026	0.026	0.024	0.024	0.024	71,333
2024-06-12	0.025	0.027	0.025	0.026	0.026	445,589
2024-06-11	0.027	0.028	0.024	0.026	0.026	701,107
2024-06-07	0.026	0.040	0.023	0.023	0.023	2,083,635
2024-06-06	0.021	0.023	0.021	0.023	0.023	380,322
2024-06-05	0.018	0.022	0.018	0.022	0.022	8,471
2024-06-04	0.018	0.018	0.018	0.018	0.018	5,882
2024-06-03	0.017	0.017	0.017	0.017	0.017	0
2024-05-31	0.017	0.017	0.017	0.017	0.017	0
2024-05-30	0.018	0.018	0.017	0.017	0.017	98,493
2024-05-29	0.019	0.019	0.019	0.019	0.019	0
2024-05-28	0.019	0.019	0.019	0.019	0.019	2,404
2024-05-27	0.020	0.020	0.020	0.020	0.020	20,784
2024-05-24	0.024	0.024	0.024	0.024	0.024	0
2024-05-23	0.020	0.024	0.020	0.024	0.024	18,982
2024-05-22	0.022	0.022	0.022	0.022	0.022	26,644
2024-05-21	0.023	0.024	0.023	0.024	0.024	73,757
2024-05-20	0.023	0.023	0.023	0.023	0.023	43,478
2024-05-17	0.017	0.025	0.017	0.025	0.025	954,545
2024-05-16	0.019	0.020	0.019	0.020	0.020	152,631
2024-05-15	0.017	0.017	0.017	0.017	0.017	10,168
2024-05-14	0.015	0.019	0.015	0.019	0.019	489,604
2024-05-13	0.018	0.018	0.018	0.018	0.018	0
2024-05-10	0.018	0.018	0.018	0.018	0.018	0
2024-05-09	0.018	0.018	0.018	0.018	0.018	0
2024-05-08	0.018	0.018	0.018	0.018	0.018	0
2024-05-07	0.018	0.018	0.018	0.018	0.018	0
2024-05-06	0.018	0.018	0.018	0.018	0.018	48,000
2024-05-03	0.017	0.019	0.017	0.019	0.019	185,000
2024-05-02	0.019	0.019	0.019	0.019	0.019	20,463
2024-05-01	0.019	0.020	0.019	0.020	0.020	79,537
2024-04-30	0.019	0.019	0.019	0.019	0.019	0
2024-04-29	0.016	0.019	0.014	0.019	0.019	138,564
2024-04-26	0.015	0.015	0.015	0.015	0.015	6,199
2024-04-24	0.016	0.016	0.015	0.015	0.015	197,539
2024-04-23	0.016	0.016	0.016	0.016	0.016	46,262
2024-04-22	0.016	0.016	0.016	0.016	0.016	0
2024-04-19	0.016	0.016	0.016	0.016	0.016	0
2024-04-18	0.016	0.016	0.016	0.016	0.016	28,000
2024-04-17	0.016	0.016	0.016	0.016	0.016	0
2024-04-16	0.018	0.018	0.016	0.016	0.016	173,624
2024-04-15	0.019	0.019	0.018	0.018	0.018	675,000
2024-04-12	0.018	0.018	0.018	0.018	0.018	18,032
2024-04-11	0.018	0.018	0.018	0.018	0.018	97,601
2024-04-10	0.018	0.018	0.018	0.018	0.018	372,509
2024-04-09	0.018	0.018	0.018	0.018	0.018	500,000
2024-04-08	0.017	0.017	0.016	0.016	0.016	132,844
2024-04-05	0.016	0.016	0.016	0.016	0.016	2,200
2024-04-04	0.018	0.018	0.018	0.018	0.018	1,265
2024-04-03	0.018	0.020	0.015	0.020	0.020	831,456
2024-04-02	0.018	0.018	0.018	0.018	0.018	323,115
2024-03-28	0.022	0.022	0.022	0.022	0.022	0
2024-03-27	0.022	0.022	0.022	0.022	0.022	0
2024-03-26	0.022	0.022	0.022	0.022	0.022	0
2024-03-25	0.022	0.022	0.022	0.022	0.022	0
2024-03-22	0.021	0.022	0.021	0.022	0.022	125,476
2024-03-21	0.020	0.021	0.020	0.021	0.021	110,840
2024-03-20	0.019	0.019	0.019	0.019	0.019	199,999
2024-03-19	0.020	0.020	0.020	0.020	0.020	13,045
2024-03-18	0.023	0.023	0.021	0.021	0.021	143,478

← NewerPage 11 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.