Rocketdna Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.019	0.019	0.018	0.018	0.018	478,916
2022-03-21	0.019	0.019	0.019	0.019	0.019	73,980
2022-03-18	0.018	0.018	0.018	0.018	0.018	3,292
2022-03-17	0.020	0.020	0.020	0.020	0.020	99,722
2022-03-16	0.020	0.020	0.019	0.020	0.020	292,376
2022-03-10	0.020	0.021	0.020	0.021	0.021	90,000
2022-03-09	0.018	0.019	0.018	0.019	0.019	96,046
2022-03-08	0.018	0.019	0.018	0.019	0.019	191,944
2022-03-07	0.018	0.018	0.017	0.018	0.018	693,605
2022-03-04	0.018	0.018	0.018	0.018	0.018	10,204
2022-03-03	0.018	0.019	0.018	0.018	0.018	452,383
2022-03-02	0.018	0.018	0.018	0.018	0.018	120,135
2022-02-28	0.019	0.020	0.018	0.019	0.019	1,382,402
2022-02-25	0.020	0.020	0.019	0.019	0.019	340,148
2022-02-24	0.023	0.023	0.023	0.023	0.023	5,000
2022-02-23	0.021	0.021	0.021	0.021	0.021	60,000
2022-02-22	0.021	0.021	0.021	0.021	0.021	26,138
2022-02-21	0.021	0.021	0.020	0.021	0.021	225,000
2022-02-18	0.021	0.021	0.020	0.020	0.020	35,360
2022-02-16	0.020	0.020	0.020	0.020	0.020	9,730
2022-02-15	0.020	0.021	0.020	0.020	0.020	180,164
2022-02-09	0.020	0.020	0.020	0.020	0.020	10,000
2022-02-07	0.023	0.023	0.023	0.023	0.023	210,714
2022-02-04	0.020	0.020	0.020	0.020	0.020	770,187
2022-02-03	0.021	0.021	0.021	0.021	0.021	83,942
2022-02-02	0.020	0.021	0.020	0.021	0.021	1,551,646
2022-02-01	0.025	0.025	0.020	0.020	0.020	1,380,672
2022-01-31	0.023	0.025	0.023	0.025	0.025	200,000
2022-01-28	0.024	0.026	0.021	0.025	0.025	1,850,376
2022-01-25	0.022	0.022	0.019	0.019	0.019	193,400
2022-01-21	0.021	0.021	0.020	0.020	0.020	96,700
2022-01-20	0.022	0.022	0.021	0.021	0.021	29,105
2022-01-19	0.022	0.022	0.022	0.022	0.022	21,053
2022-01-18	0.024	0.024	0.024	0.024	0.024	25,000
2022-01-17	0.025	0.025	0.024	0.024	0.024	240,602
2022-01-14	0.024	0.024	0.023	0.023	0.023	34,757
2022-01-12	0.026	0.026	0.026	0.026	0.026	100,000
2022-01-11	0.024	0.026	0.024	0.026	0.026	306,809
2022-01-10	0.024	0.025	0.024	0.024	0.024	50,200
2022-01-07	0.024	0.024	0.021	0.021	0.021	53,958
2022-01-06	0.023	0.024	0.023	0.023	0.023	19,435
2021-12-30	0.023	0.023	0.023	0.023	0.023	30,565
2021-12-29	0.027	0.027	0.024	0.024	0.024	125,312
2021-12-24	0.025	0.029	0.025	0.027	0.027	370,366
2021-12-23	0.023	0.024	0.023	0.024	0.024	217,617
2021-12-22	0.023	0.023	0.023	0.023	0.023	381,714
2021-12-20	0.021	0.021	0.021	0.021	0.021	875,526
2021-12-17	0.022	0.022	0.022	0.022	0.022	30,000
2021-12-16	0.021	0.021	0.021	0.021	0.021	5,506
2021-12-14	0.022	0.022	0.022	0.022	0.022	1,136
2021-12-13	0.022	0.022	0.022	0.022	0.022	453
2021-12-09	0.022	0.022	0.022	0.022	0.022	45,249
2021-12-08	0.022	0.022	0.022	0.022	0.022	50,506
2021-12-07	0.022	0.022	0.022	0.022	0.022	999,322
2021-12-06	0.022	0.022	0.021	0.022	0.022	718,350
2021-12-03	0.019	0.020	0.019	0.020	0.020	1,666,716
2021-12-02	0.019	0.019	0.018	0.018	0.018	6,558,357
2021-11-30	0.018	0.018	0.018	0.018	0.018	75,000
2021-11-29	0.020	0.020	0.017	0.019	0.019	136,020
2021-11-26	0.020	0.020	0.018	0.018	0.018	69,128

← NewerPage 18 of 19 · 1,103 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.