Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.023	0.023	0.022	0.023	0.023	390,478
2024-11-22	0.024	0.025	0.023	0.023	0.023	755,044
2024-11-21	0.023	0.023	0.022	0.022	0.022	115,083
2024-11-20	0.022	0.023	0.022	0.023	0.023	700,376
2024-11-19	0.021	0.025	0.021	0.021	0.021	2,135,099
2024-11-18	0.019	0.019	0.019	0.019	0.019	0
2024-11-15	0.019	0.019	0.019	0.019	0.019	2,500
2024-11-14	0.020	0.020	0.020	0.020	0.020	171,795
2024-11-13	0.020	0.020	0.020	0.020	0.020	250,002
2024-11-12	0.020	0.020	0.019	0.019	0.019	243,617
2024-11-11	0.019	0.020	0.019	0.020	0.020	374,921
2024-11-08	0.020	0.020	0.019	0.019	0.019	168,181
2024-11-07	0.019	0.019	0.019	0.019	0.019	1,057,480
2024-11-06	0.020	0.020	0.020	0.020	0.020	650,000
2024-11-05	0.021	0.021	0.020	0.021	0.021	525,000
2024-11-04	0.020	0.022	0.020	0.022	0.022	269,612
2024-11-01	0.020	0.020	0.020	0.020	0.020	500,000
2024-10-31	0.021	0.021	0.021	0.021	0.021	38,226
2024-10-30	0.020	0.021	0.020	0.020	0.020	502,968
2024-10-29	0.020	0.022	0.020	0.020	0.020	2,209,978
2024-10-28	0.022	0.023	0.020	0.021	0.021	963,545
2024-10-25	0.022	0.022	0.021	0.021	0.021	56,283
2024-10-24	0.023	0.023	0.023	0.023	0.023	115,707
2024-10-23	0.023	0.023	0.023	0.023	0.023	1,005,000
2024-10-22	0.023	0.023	0.022	0.023	0.023	6,787,711
2024-10-21	0.021	0.023	0.021	0.023	0.023	1,216,453
2024-10-18	0.021	0.021	0.021	0.021	0.021	381,467
2024-10-17	0.023	0.025	0.023	0.023	0.023	356,005
2024-10-16	0.023	0.025	0.023	0.025	0.025	446,001
2024-10-15	0.020	0.025	0.020	0.023	0.023	652,292
2024-10-14	0.021	0.021	0.020	0.021	0.021	183,338
2024-10-11	0.020	0.020	0.020	0.020	0.020	124,999
2024-10-10	0.020	0.023	0.019	0.019	0.019	3,201,101
2024-10-09	0.020	0.020	0.019	0.019	0.019	386,921
2024-10-08	0.021	0.021	0.021	0.021	0.021	23,952
2024-10-07	0.021	0.021	0.021	0.021	0.021	100,896
2024-10-04	0.020	0.020	0.020	0.020	0.020	60,000
2024-10-03	0.020	0.021	0.019	0.021	0.021	1,539,229
2024-10-02	0.018	0.019	0.018	0.019	0.019	110,624
2024-10-01	0.019	0.019	0.019	0.019	0.019	214,823
2024-09-30	0.019	0.019	0.019	0.019	0.019	203,999
2024-09-27	0.019	0.019	0.019	0.019	0.019	1,080,935
2024-09-26	0.018	0.021	0.018	0.021	0.021	195,260
2024-09-25	0.019	0.021	0.019	0.021	0.021	1,331,833
2024-09-24	0.019	0.019	0.019	0.019	0.019	51,368
2024-09-23	0.019	0.019	0.019	0.019	0.019	58,721
2024-09-20	0.019	0.019	0.019	0.019	0.019	55,263
2024-09-19	0.018	0.019	0.018	0.019	0.019	136,470
2024-09-18	0.018	0.018	0.018	0.018	0.018	11,000
2024-09-17	0.018	0.018	0.018	0.018	0.018	24,052
2024-09-16	0.020	0.020	0.020	0.020	0.020	390,941
2024-09-13	0.019	0.021	0.019	0.021	0.021	904,970
2024-09-12	0.018	0.020	0.018	0.019	0.019	1,025,001
2024-09-11	0.017	0.018	0.017	0.018	0.018	429,544
2024-09-10	0.018	0.018	0.018	0.018	0.018	4,595
2024-09-09	0.018	0.018	0.017	0.018	0.018	320,092
2024-09-06	0.017	0.017	0.017	0.017	0.017	19,000
2024-09-05	0.017	0.017	0.016	0.016	0.016	151,640
2024-09-04	0.018	0.018	0.017	0.017	0.017	174,186
2024-09-03	0.018	0.018	0.018	0.018	0.018	4,980

← NewerPage 9 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.