Race Oncology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.815	0.835	0.800	0.835	0.835	90,961
2023-12-15	0.820	0.845	0.810	0.835	0.835	39,266
2023-12-14	0.845	0.850	0.815	0.830	0.830	73,454
2023-12-13	0.875	0.875	0.835	0.835	0.835	56,085
2023-12-12	0.850	0.880	0.850	0.855	0.855	40,036
2023-12-11	0.885	0.885	0.850	0.850	0.850	13,471
2023-12-08	0.890	0.890	0.855	0.875	0.875	76,980
2023-12-07	0.870	0.895	0.870	0.890	0.890	59,546
2023-12-06	0.885	0.895	0.870	0.870	0.870	39,668
2023-12-05	0.880	0.900	0.845	0.895	0.895	52,057
2023-12-04	0.850	0.900	0.830	0.885	0.885	146,164
2023-12-01	0.835	0.850	0.810	0.850	0.850	84,183
2023-11-30	0.880	0.900	0.810	0.855	0.855	252,304
2023-11-29	0.850	0.910	0.850	0.910	0.910	108,562
2023-11-28	0.940	0.940	0.870	0.910	0.910	147,314
2023-11-27	0.965	0.965	0.900	0.940	0.940	108,421
2023-11-24	0.980	0.980	0.880	0.965	0.965	410,485
2023-11-23	0.950	1.000	0.865	0.920	0.920	368,599
2023-11-22	1.000	1.050	0.910	0.910	0.910	1,050,985
2023-11-21	0.975	0.990	0.955	0.955	0.955	15,768
2023-11-20	0.990	0.990	0.925	0.955	0.955	24,350
2023-11-17	0.980	0.990	0.910	0.990	0.990	62,900
2023-11-16	0.970	0.980	0.950	0.980	0.980	19,307
2023-11-15	0.960	1.000	0.955	0.970	0.970	109,345
2023-11-14	0.970	0.980	0.930	0.950	0.950	91,165
2023-11-13	0.955	0.970	0.880	0.970	0.970	131,690
2023-11-10	0.970	0.975	0.895	0.930	0.930	165,701
2023-11-09	1.080	1.080	0.965	0.965	0.965	313,087
2023-11-08	1.015	1.120	1.000	1.050	1.050	617,859
2023-11-07	1.020	1.065	0.980	1.015	1.015	821,429
2023-11-06	0.915	0.915	0.915	0.915	0.915	0
2023-11-03	0.915	0.915	0.915	0.915	0.915	0
2023-11-02	0.900	0.945	0.860	0.915	0.915	91,593
2023-11-01	0.915	0.925	0.830	0.885	0.885	113,642
2023-10-31	0.915	0.945	0.890	0.920	0.920	157,411
2023-10-30	0.990	0.990	0.885	0.900	0.900	97,417
2023-10-27	1.005	1.005	0.890	0.980	0.980	182,673
2023-10-26	1.000	1.005	0.950	1.005	1.005	245,374
2023-10-25	1.000	1.060	0.980	0.990	0.990	446,662
2023-10-24	0.950	1.040	0.945	0.990	0.990	280,884
2023-10-23	0.870	0.925	0.860	0.925	0.925	140,705
2023-10-20	0.860	0.870	0.825	0.870	0.870	26,871
2023-10-19	0.860	0.860	0.825	0.860	0.860	95,837
2023-10-18	0.850	0.890	0.840	0.860	0.860	104,134
2023-10-17	0.805	0.860	0.805	0.830	0.830	76,387
2023-10-16	0.815	0.815	0.760	0.765	0.765	134,145
2023-10-13	0.800	0.835	0.795	0.815	0.815	110,992
2023-10-12	0.845	0.845	0.800	0.800	0.800	23,615
2023-10-11	0.820	0.835	0.805	0.825	0.825	37,448
2023-10-10	0.805	0.830	0.795	0.795	0.795	45,110
2023-10-09	0.850	0.870	0.795	0.805	0.805	127,451
2023-10-06	0.855	0.895	0.850	0.850	0.850	93,661
2023-10-05	0.905	0.925	0.855	0.855	0.855	51,514
2023-10-04	0.900	0.900	0.845	0.865	0.865	127,887
2023-10-03	0.920	0.920	0.870	0.920	0.920	10,770
2023-10-02	0.910	0.910	0.885	0.910	0.910	26,353
2023-09-29	1.005	1.005	0.905	0.905	0.905	96,023
2023-09-28	0.895	1.025	0.880	1.010	1.010	165,608
2023-09-27	0.845	0.930	0.830	0.930	0.930	193,627
2023-09-26	0.860	0.865	0.820	0.850	0.850	128,576

← NewerPage 13 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.