Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.018	0.018	0.016	0.017	0.017	1,864,821
2023-12-13	0.016	0.018	0.016	0.018	0.018	594,079
2023-12-12	0.017	0.017	0.016	0.016	0.016	271,604
2023-12-11	0.016	0.017	0.016	0.017	0.017	524,904
2023-12-08	0.016	0.017	0.016	0.017	0.017	423,214
2023-12-07	0.018	0.018	0.016	0.016	0.016	468,333
2023-12-06	0.017	0.017	0.016	0.016	0.016	64,258
2023-12-05	0.016	0.016	0.016	0.016	0.016	16,129
2023-12-04	0.016	0.017	0.016	0.017	0.017	458,727
2023-12-01	0.016	0.017	0.016	0.017	0.017	133,743
2023-11-30	0.016	0.016	0.016	0.016	0.016	0
2023-11-29	0.016	0.016	0.016	0.016	0.016	225,000
2023-11-28	0.017	0.017	0.016	0.016	0.016	9,812
2023-11-27	0.016	0.016	0.016	0.016	0.016	10,000
2023-11-24	0.017	0.017	0.016	0.016	0.016	33,146
2023-11-23	0.017	0.017	0.017	0.017	0.017	378,824
2023-11-22	0.017	0.017	0.017	0.017	0.017	4,508
2023-11-21	0.017	0.017	0.017	0.017	0.017	26,668
2023-11-20	0.018	0.018	0.018	0.018	0.018	0
2023-11-17	0.016	0.018	0.016	0.018	0.018	204,457
2023-11-16	0.016	0.016	0.016	0.016	0.016	164,608
2023-11-15	0.017	0.017	0.016	0.016	0.016	630,000
2023-11-14	0.018	0.018	0.015	0.016	0.016	1,016,697
2023-11-13	0.017	0.017	0.017	0.017	0.017	6,275
2023-11-10	0.018	0.018	0.018	0.018	0.018	57
2023-11-09	0.018	0.018	0.017	0.017	0.017	43,373
2023-11-08	0.017	0.017	0.017	0.017	0.017	676,280
2023-11-07	0.017	0.017	0.014	0.017	0.017	2,050,621
2023-11-06	0.019	0.019	0.015	0.018	0.018	1,317,606
2023-11-03	0.020	0.020	0.015	0.018	0.018	2,026,467
2023-11-02	0.021	0.024	0.018	0.018	0.018	3,474,286
2023-11-01	0.020	0.020	0.020	0.020	0.020	0
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	0
2023-10-27	0.019	0.020	0.019	0.020	0.020	51,015
2023-10-26	0.018	0.019	0.018	0.018	0.018	300,259
2023-10-25	0.018	0.019	0.018	0.019	0.019	51,762
2023-10-24	0.019	0.019	0.019	0.019	0.019	70,655
2023-10-23	0.018	0.018	0.018	0.018	0.018	12,355
2023-10-20	0.018	0.019	0.018	0.019	0.019	789,122
2023-10-19	0.019	0.019	0.018	0.019	0.019	596,880
2023-10-18	0.022	0.022	0.020	0.020	0.020	99,660
2023-10-17	0.020	0.021	0.020	0.021	0.021	336,005
2023-10-16	0.020	0.020	0.018	0.020	0.020	1,090,382
2023-10-13	0.022	0.022	0.021	0.021	0.021	164,411
2023-10-12	0.020	0.020	0.018	0.020	0.020	434,727
2023-10-11	0.019	0.021	0.019	0.020	0.020	3,520,796
2023-10-10	0.019	0.019	0.017	0.018	0.018	45,607
2023-10-09	0.019	0.019	0.017	0.017	0.017	484,151
2023-10-06	0.018	0.018	0.017	0.018	0.018	986,777
2023-10-05	0.020	0.020	0.020	0.020	0.020	0
2023-10-04	0.020	0.020	0.020	0.020	0.020	0
2023-10-03	0.020	0.020	0.020	0.020	0.020	5
2023-10-02	0.020	0.021	0.020	0.020	0.020	158,553
2023-09-29	0.019	0.020	0.019	0.020	0.020	144,611
2023-09-28	0.020	0.021	0.020	0.020	0.020	222,347
2023-09-27	0.020	0.020	0.019	0.019	0.019	994,971
2023-09-26	0.020	0.020	0.019	0.019	0.019	405,227
2023-09-25	0.020	0.020	0.019	0.020	0.020	3,050
2023-09-22	0.019	0.020	0.019	0.020	0.020	221,249

← NewerPage 13 of 22 · 1,269 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.