Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.034	0.037	0.034	0.037	0.037	729,020
2024-03-11	0.033	0.037	0.033	0.034	0.034	1,139,674
2024-03-08	0.035	0.036	0.033	0.033	0.033	605,973
2024-03-07	0.033	0.035	0.033	0.035	0.035	609,275
2024-03-06	0.030	0.032	0.030	0.032	0.032	102,749
2024-03-05	0.031	0.031	0.031	0.031	0.031	323
2024-03-04	0.025	0.030	0.025	0.030	0.030	587,371
2024-03-01	0.027	0.027	0.026	0.026	0.026	38,571
2024-02-29	0.026	0.026	0.026	0.026	0.026	704,390
2024-02-28	0.027	0.027	0.027	0.027	0.027	219,648
2024-02-27	0.030	0.030	0.025	0.025	0.025	337,322
2024-02-26	0.031	0.031	0.030	0.030	0.030	61,775
2024-02-23	0.033	0.033	0.030	0.030	0.030	885,836
2024-02-22	0.030	0.039	0.029	0.033	0.033	3,466,357
2024-02-21	0.027	0.032	0.027	0.032	0.032	202,753
2024-02-20	0.025	0.028	0.024	0.026	0.026	1,131,998
2024-02-19	0.028	0.028	0.022	0.027	0.027	1,440,775
2024-02-16	0.022	0.026	0.022	0.025	0.025	679,065
2024-02-15	0.025	0.025	0.024	0.024	0.024	741,937
2024-02-14	0.024	0.027	0.024	0.024	0.024	1,895,448
2024-02-13	0.023	0.026	0.023	0.024	0.024	1,309,421
2024-02-12	0.019	0.021	0.019	0.021	0.021	1,184,557
2024-02-09	0.018	0.018	0.018	0.018	0.018	51,100
2024-02-08	0.019	0.019	0.018	0.018	0.018	134,579
2024-02-07	0.018	0.018	0.017	0.017	0.017	220,170
2024-02-06	0.018	0.020	0.018	0.020	0.020	927,385
2024-02-05	0.018	0.019	0.018	0.018	0.018	36,078
2024-02-02	0.018	0.019	0.018	0.018	0.018	358,336
2024-02-01	0.020	0.020	0.017	0.018	0.018	1,285,707
2024-01-31	0.020	0.020	0.018	0.019	0.019	224,978
2024-01-30	0.018	0.018	0.018	0.018	0.018	0
2024-01-29	0.020	0.020	0.018	0.018	0.018	1,255,832
2024-01-25	0.019	0.021	0.019	0.020	0.020	601,457
2024-01-24	0.019	0.020	0.019	0.020	0.020	238,594
2024-01-23	0.021	0.021	0.018	0.020	0.020	550,738
2024-01-22	0.018	0.021	0.018	0.021	0.021	797,193
2024-01-19	0.018	0.018	0.017	0.017	0.017	113,835
2024-01-18	0.017	0.018	0.017	0.017	0.017	320,750
2024-01-17	0.017	0.017	0.016	0.016	0.016	3,006
2024-01-16	0.017	0.017	0.016	0.017	0.017	1,714,006
2024-01-15	0.017	0.017	0.017	0.017	0.017	500,000
2024-01-12	0.018	0.018	0.018	0.018	0.018	279
2024-01-11	0.018	0.018	0.017	0.017	0.017	165,247
2024-01-10	0.017	0.018	0.017	0.018	0.018	105,129
2024-01-09	0.017	0.017	0.017	0.017	0.017	115,226
2024-01-08	0.017	0.017	0.017	0.017	0.017	0
2024-01-05	0.018	0.018	0.017	0.017	0.017	12,025
2024-01-04	0.017	0.017	0.017	0.017	0.017	262,307
2024-01-03	0.018	0.018	0.018	0.018	0.018	0
2024-01-02	0.017	0.018	0.017	0.018	0.018	49,780
2023-12-29	0.017	0.017	0.017	0.017	0.017	115,097
2023-12-28	0.017	0.017	0.017	0.017	0.017	70,610
2023-12-27	0.017	0.017	0.017	0.017	0.017	43,371
2023-12-22	0.018	0.018	0.017	0.017	0.017	112,097
2023-12-21	0.018	0.018	0.018	0.018	0.018	350,000
2023-12-20	0.017	0.018	0.017	0.018	0.018	1,555,253
2023-12-19	0.017	0.017	0.017	0.017	0.017	422,558
2023-12-18	0.017	0.017	0.016	0.016	0.016	2,282,600
2023-12-15	0.017	0.017	0.017	0.017	0.017	290
2023-12-14	0.018	0.018	0.016	0.017	0.017	1,864,821

← NewerPage 12 of 22 · 1,265 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.