Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.035	0.035	0.035	0.035	0.035	103,531
2023-01-04	0.035	0.035	0.035	0.035	0.035	129,451
2023-01-03	0.035	0.035	0.035	0.035	0.035	36,037
2022-12-30	0.037	0.037	0.037	0.037	0.037	156,610
2022-12-29	0.038	0.038	0.038	0.038	0.038	5,379
2022-12-28	0.036	0.038	0.036	0.038	0.038	98,355
2022-12-23	0.036	0.036	0.033	0.033	0.033	335,701
2022-12-22	0.037	0.037	0.036	0.036	0.036	98,600
2022-12-21	0.036	0.036	0.036	0.036	0.036	31,417
2022-12-20	0.037	0.037	0.036	0.036	0.036	43,691
2022-12-19	0.038	0.038	0.038	0.038	0.038	0
2022-12-16	0.038	0.039	0.037	0.038	0.038	193,696
2022-12-15	0.040	0.040	0.039	0.039	0.039	399,655
2022-12-14	0.041	0.041	0.040	0.040	0.040	114,689
2022-12-13	0.042	0.042	0.041	0.041	0.041	36,778
2022-12-12	0.041	0.041	0.041	0.041	0.041	40,569
2022-12-09	0.041	0.041	0.040	0.040	0.040	247,339
2022-12-08	0.041	0.041	0.040	0.040	0.040	147,248
2022-12-07	0.042	0.042	0.041	0.041	0.041	166,036
2022-12-06	0.042	0.043	0.042	0.042	0.042	144,214
2022-12-05	0.043	0.043	0.040	0.040	0.040	269,714
2022-12-02	0.040	0.043	0.040	0.042	0.042	161,632
2022-12-01	0.045	0.045	0.040	0.040	0.040	726,549
2022-11-30	0.039	0.045	0.039	0.045	0.045	450,932
2022-11-29	0.039	0.040	0.039	0.039	0.039	298,500
2022-11-28	0.039	0.039	0.038	0.039	0.039	226,069
2022-11-25	0.038	0.039	0.037	0.038	0.038	3,127,930
2022-11-24	0.039	0.039	0.038	0.038	0.038	700,550
2022-11-23	0.040	0.040	0.037	0.037	0.037	180,573
2022-11-22	0.040	0.040	0.040	0.040	0.040	857
2022-11-21	0.041	0.041	0.041	0.041	0.041	16,864
2022-11-18	0.044	0.045	0.040	0.040	0.040	176,356
2022-11-17	0.038	0.045	0.038	0.045	0.045	329,720
2022-11-16	0.038	0.038	0.038	0.038	0.038	0
2022-11-15	0.038	0.038	0.038	0.038	0.038	30,786
2022-11-14	0.039	0.040	0.038	0.038	0.038	143,122
2022-11-11	0.039	0.039	0.038	0.039	0.039	153,556
2022-11-10	0.039	0.039	0.039	0.039	0.039	16,541
2022-11-09	0.040	0.040	0.035	0.035	0.035	505,567
2022-11-08	0.037	0.040	0.037	0.040	0.040	19,511
2022-11-07	0.036	0.038	0.036	0.037	0.037	127,961
2022-11-04	0.038	0.039	0.037	0.039	0.039	295,480
2022-11-03	0.038	0.039	0.037	0.037	0.037	1,103,951
2022-11-02	0.039	0.040	0.039	0.039	0.039	368,749
2022-11-01	0.039	0.040	0.038	0.039	0.039	429,589
2022-10-31	0.039	0.039	0.039	0.039	0.039	739,241
2022-10-28	0.040	0.040	0.035	0.039	0.039	1,156,927
2022-10-27	0.038	0.044	0.038	0.040	0.040	2,373,591
2022-10-26	0.031	0.031	0.031	0.031	0.031	0
2022-10-25	0.031	0.031	0.031	0.031	0.031	0
2022-10-24	0.032	0.032	0.031	0.031	0.031	71,991
2022-10-21	0.032	0.032	0.032	0.032	0.032	2,915
2022-10-20	0.034	0.035	0.034	0.035	0.035	237,696
2022-10-19	0.034	0.034	0.034	0.034	0.034	14,142
2022-10-18	0.033	0.033	0.033	0.033	0.033	48,587
2022-10-17	0.033	0.033	0.033	0.033	0.033	131,326
2022-10-14	0.035	0.035	0.034	0.034	0.034	85,479
2022-10-13	0.033	0.035	0.033	0.034	0.034	96,330
2022-10-12	0.032	0.032	0.032	0.032	0.032	40,653
2022-10-11	0.033	0.033	0.033	0.033	0.033	70,153

← NewerPage 17 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.