Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.016	0.018	0.016	0.018	0.018	48,033
2024-08-30	0.018	0.019	0.015	0.017	0.017	3,848,798
2024-08-29	0.019	0.019	0.017	0.019	0.019	541,493
2024-08-28	0.019	0.020	0.018	0.018	0.018	969,393
2024-08-27	0.020	0.020	0.020	0.020	0.020	0
2024-08-26	0.019	0.020	0.019	0.020	0.020	436,900
2024-08-23	0.020	0.020	0.020	0.020	0.020	5,000
2024-08-22	0.020	0.020	0.020	0.020	0.020	49,861
2024-08-21	0.019	0.020	0.019	0.020	0.020	125,515
2024-08-20	0.019	0.019	0.019	0.019	0.019	100,000
2024-08-19	0.019	0.019	0.019	0.019	0.019	157,576
2024-08-16	0.019	0.019	0.019	0.019	0.019	200,000
2024-08-15	0.019	0.019	0.018	0.019	0.019	187,174
2024-08-14	0.018	0.019	0.018	0.019	0.019	269,798
2024-08-13	0.019	0.019	0.017	0.017	0.017	114,000
2024-08-12	0.019	0.019	0.019	0.019	0.019	100,478
2024-08-09	0.018	0.019	0.018	0.019	0.019	100,000
2024-08-08	0.018	0.019	0.017	0.017	0.017	335,991
2024-08-07	0.018	0.018	0.017	0.018	0.018	392,384
2024-08-06	0.018	0.019	0.017	0.019	0.019	466,733
2024-08-05	0.018	0.019	0.018	0.018	0.018	727,986
2024-08-02	0.019	0.019	0.019	0.019	0.019	149,057
2024-08-01	0.020	0.020	0.019	0.019	0.019	100,801
2024-07-31	0.019	0.020	0.019	0.020	0.020	687,442
2024-07-30	0.019	0.020	0.019	0.020	0.020	261,038
2024-07-29	0.021	0.021	0.018	0.020	0.020	722,206
2024-07-26	0.020	0.021	0.019	0.021	0.021	252,462
2024-07-25	0.020	0.020	0.020	0.020	0.020	171,145
2024-07-24	0.020	0.020	0.020	0.020	0.020	0
2024-07-23	0.020	0.020	0.020	0.020	0.020	145,369
2024-07-22	0.020	0.020	0.020	0.020	0.020	100,447
2024-07-19	0.019	0.019	0.019	0.019	0.019	28,487
2024-07-18	0.020	0.021	0.019	0.021	0.021	76,271
2024-07-17	0.020	0.020	0.020	0.020	0.020	622,900
2024-07-16	0.020	0.020	0.020	0.020	0.020	117,100
2024-07-15	0.021	0.021	0.021	0.021	0.021	90,388
2024-07-12	0.021	0.021	0.021	0.021	0.021	20,714
2024-07-11	0.020	0.021	0.020	0.020	0.020	119,854
2024-07-10	0.019	0.019	0.019	0.019	0.019	0
2024-07-09	0.019	0.019	0.019	0.019	0.019	106,501
2024-07-08	0.020	0.020	0.019	0.019	0.019	41,208
2024-07-05	0.020	0.020	0.020	0.020	0.020	1,186
2024-07-04	0.020	0.020	0.020	0.020	0.020	34,407
2024-07-03	0.020	0.021	0.019	0.020	0.020	104,516
2024-07-02	0.020	0.022	0.020	0.022	0.022	452,982
2024-07-01	0.018	0.020	0.018	0.020	0.020	594,954
2024-06-28	0.018	0.019	0.018	0.019	0.019	1,527,506
2024-06-27	0.020	0.020	0.020	0.020	0.020	98,000
2024-06-26	0.018	0.020	0.018	0.020	0.020	940,146
2024-06-25	0.018	0.019	0.018	0.019	0.019	795,545
2024-06-24	0.019	0.019	0.019	0.019	0.019	161,543
2024-06-21	0.020	0.020	0.019	0.019	0.019	579,645
2024-06-20	0.020	0.020	0.019	0.019	0.019	227,410
2024-06-19	0.019	0.020	0.019	0.019	0.019	2,091,730
2024-06-18	0.019	0.019	0.019	0.019	0.019	0
2024-06-17	0.019	0.019	0.019	0.019	0.019	0
2024-06-14	0.020	0.021	0.019	0.019	0.019	927,952
2024-06-13	0.020	0.020	0.020	0.020	0.020	201,658
2024-06-12	0.020	0.021	0.020	0.020	0.020	376,149
2024-06-11	0.021	0.021	0.021	0.021	0.021	556,947

← NewerPage 10 of 22 · 1,268 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.