Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.025	0.025	0.025	0.025	0.025	0
2024-11-27	0.025	0.025	0.025	0.025	0.025	0
2024-11-26	0.025	0.025	0.025	0.025	0.025	29,960
2024-11-25	0.025	0.025	0.025	0.025	0.025	0
2024-11-22	0.025	0.025	0.025	0.025	0.025	10,186
2024-11-21	0.026	0.026	0.026	0.026	0.026	50,000
2024-11-20	0.023	0.025	0.023	0.025	0.025	9,481
2024-11-19	0.025	0.025	0.024	0.024	0.024	118,608
2024-11-18	0.025	0.025	0.025	0.025	0.025	0
2024-11-15	0.025	0.025	0.025	0.025	0.025	0
2024-11-14	0.025	0.025	0.025	0.025	0.025	19,374
2024-11-13	0.028	0.028	0.025	0.025	0.025	223,916
2024-11-12	0.028	0.028	0.028	0.028	0.028	1,000
2024-11-11	0.027	0.029	0.027	0.029	0.029	178,736
2024-11-08	0.024	0.024	0.024	0.024	0.024	0
2024-11-07	0.024	0.024	0.024	0.024	0.024	0
2024-11-06	0.024	0.024	0.024	0.024	0.024	223,231
2024-11-05	0.026	0.026	0.026	0.026	0.026	21,889
2024-11-04	0.028	0.028	0.026	0.026	0.026	73,147
2024-11-01	0.026	0.029	0.026	0.029	0.029	125,465
2024-10-31	0.026	0.026	0.024	0.024	0.024	347,064
2024-10-30	0.028	0.028	0.023	0.023	0.023	1,042,186
2024-10-29	0.029	0.029	0.029	0.029	0.029	13,932
2024-10-28	0.029	0.029	0.026	0.029	0.029	547,508
2024-10-25	0.028	0.028	0.028	0.028	0.028	1,000
2024-10-24	0.028	0.028	0.028	0.028	0.028	1,492
2024-10-23	0.029	0.029	0.029	0.029	0.029	16,000
2024-10-22	0.029	0.029	0.029	0.029	0.029	0
2024-10-21	0.029	0.029	0.029	0.029	0.029	11,725
2024-10-18	0.029	0.029	0.028	0.029	0.029	12,507
2024-10-17	0.029	0.029	0.029	0.029	0.029	3,173
2024-10-16	0.029	0.029	0.028	0.029	0.029	106,221
2024-10-15	0.028	0.028	0.028	0.028	0.028	10,300
2024-10-14	0.029	0.029	0.028	0.028	0.028	124,392
2024-10-11	0.028	0.029	0.028	0.029	0.029	43,279
2024-10-10	0.027	0.027	0.027	0.027	0.027	243,462
2024-10-09	0.027	0.027	0.027	0.027	0.027	100,000
2024-10-08	0.029	0.029	0.029	0.029	0.029	0
2024-10-07	0.029	0.029	0.029	0.029	0.029	31,465
2024-10-04	0.028	0.028	0.028	0.028	0.028	18,000
2024-10-03	0.029	0.030	0.029	0.029	0.029	45,268
2024-10-02	0.029	0.029	0.028	0.029	0.029	353,952
2024-10-01	0.029	0.030	0.029	0.029	0.029	303,462
2024-09-30	0.030	0.030	0.029	0.029	0.029	411,949
2024-09-27	0.029	0.029	0.029	0.029	0.029	3,104
2024-09-26	0.030	0.030	0.030	0.030	0.030	17,000
2024-09-25	0.029	0.030	0.028	0.030	0.030	75,138
2024-09-24	0.029	0.029	0.028	0.029	0.029	37,381
2024-09-23	0.027	0.029	0.027	0.029	0.029	192,184
2024-09-20	0.028	0.028	0.028	0.028	0.028	17,501
2024-09-19	0.022	0.028	0.022	0.028	0.028	171,686
2024-09-18	0.025	0.025	0.025	0.025	0.025	19,281
2024-09-17	0.024	0.024	0.024	0.024	0.024	58,000
2024-09-16	0.025	0.025	0.025	0.025	0.025	0
2024-09-13	0.028	0.028	0.025	0.025	0.025	222,436
2024-09-12	0.025	0.025	0.025	0.025	0.025	1,241,019
2024-09-11	0.025	0.025	0.025	0.025	0.025	225,000
2024-09-10	0.025	0.025	0.025	0.025	0.025	50,000
2024-09-09	0.027	0.027	0.027	0.027	0.027	0
2024-09-06	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 9 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.