Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.230 | 1.270 | 1.190 | 1.230 | 1.230 | 105,625 |
| 2023-06-30 | 1.240 | 1.290 | 1.180 | 1.225 | 1.225 | 249,053 |
| 2023-06-29 | 1.380 | 1.380 | 1.240 | 1.240 | 1.240 | 260,237 |
| 2023-06-28 | 1.280 | 1.400 | 1.280 | 1.355 | 1.355 | 114,960 |
| 2023-06-27 | 1.140 | 1.320 | 1.130 | 1.270 | 1.270 | 432,012 |
| 2023-06-26 | 1.180 | 1.185 | 1.130 | 1.160 | 1.160 | 415,913 |
| 2023-06-23 | 1.270 | 1.280 | 1.180 | 1.210 | 1.210 | 334,190 |
| 2023-06-22 | 1.295 | 1.320 | 1.225 | 1.270 | 1.270 | 153,161 |
| 2023-06-21 | 1.350 | 1.350 | 1.240 | 1.290 | 1.290 | 303,952 |
| 2023-06-20 | 1.380 | 1.385 | 1.320 | 1.355 | 1.355 | 223,236 |
| 2023-06-19 | 1.460 | 1.460 | 1.380 | 1.385 | 1.385 | 157,153 |
| 2023-06-16 | 1.470 | 1.500 | 1.430 | 1.475 | 1.475 | 150,961 |
| 2023-06-15 | 1.420 | 1.470 | 1.400 | 1.470 | 1.470 | 180,421 |
| 2023-06-14 | 1.530 | 1.530 | 1.400 | 1.400 | 1.400 | 79,403 |
| 2023-06-13 | 1.415 | 1.525 | 1.385 | 1.525 | 1.525 | 244,205 |
| 2023-06-09 | 1.370 | 1.415 | 1.310 | 1.415 | 1.415 | 230,792 |
| 2023-06-08 | 1.415 | 1.425 | 1.370 | 1.370 | 1.370 | 83,051 |
| 2023-06-07 | 1.415 | 1.430 | 1.400 | 1.425 | 1.425 | 40,829 |
| 2023-06-06 | 1.420 | 1.445 | 1.390 | 1.405 | 1.405 | 125,932 |
| 2023-06-05 | 1.430 | 1.468 | 1.420 | 1.420 | 1.420 | 83,442 |
| 2023-06-02 | 1.480 | 1.480 | 1.425 | 1.430 | 1.430 | 83,825 |
| 2023-06-01 | 1.500 | 1.500 | 1.455 | 1.470 | 1.470 | 87,397 |
| 2023-05-31 | 1.400 | 1.475 | 1.370 | 1.475 | 1.475 | 242,058 |
| 2023-05-30 | 1.520 | 1.520 | 1.430 | 1.445 | 1.445 | 494,279 |
| 2023-05-29 | 1.550 | 1.570 | 1.505 | 1.510 | 1.510 | 114,329 |
| 2023-05-26 | 1.590 | 1.620 | 1.540 | 1.550 | 1.550 | 125,201 |
| 2023-05-25 | 1.535 | 1.680 | 1.500 | 1.635 | 1.635 | 318,771 |
| 2023-05-24 | 1.590 | 1.595 | 1.500 | 1.550 | 1.550 | 187,567 |
| 2023-05-23 | 1.660 | 1.675 | 1.575 | 1.610 | 1.610 | 108,004 |
| 2023-05-22 | 1.750 | 1.760 | 1.650 | 1.655 | 1.655 | 133,190 |
| 2023-05-19 | 1.715 | 1.765 | 1.710 | 1.760 | 1.760 | 38,887 |
| 2023-05-18 | 1.750 | 1.755 | 1.695 | 1.720 | 1.720 | 29,732 |
| 2023-05-17 | 1.710 | 1.760 | 1.675 | 1.750 | 1.750 | 88,191 |
| 2023-05-16 | 1.730 | 1.730 | 1.620 | 1.720 | 1.720 | 196,858 |
| 2023-05-15 | 1.815 | 1.815 | 1.715 | 1.745 | 1.745 | 96,316 |
| 2023-05-12 | 1.835 | 1.835 | 1.780 | 1.800 | 1.800 | 27,774 |
| 2023-05-11 | 1.855 | 1.855 | 1.795 | 1.800 | 1.800 | 64,851 |
| 2023-05-10 | 1.825 | 1.865 | 1.810 | 1.850 | 1.850 | 70,312 |
| 2023-05-09 | 1.870 | 1.870 | 1.830 | 1.840 | 1.840 | 36,840 |
| 2023-05-08 | 1.805 | 1.870 | 1.805 | 1.870 | 1.870 | 69,481 |
| 2023-05-05 | 1.800 | 1.870 | 1.755 | 1.850 | 1.850 | 250,819 |
| 2023-05-04 | 1.790 | 1.840 | 1.770 | 1.800 | 1.800 | 76,007 |
| 2023-05-03 | 1.825 | 1.825 | 1.790 | 1.805 | 1.805 | 103,934 |
| 2023-05-02 | 1.830 | 1.840 | 1.800 | 1.835 | 1.835 | 23,140 |
| 2023-05-01 | 1.875 | 1.875 | 1.830 | 1.840 | 1.840 | 46,171 |
| 2023-04-28 | 1.900 | 1.925 | 1.855 | 1.855 | 1.855 | 97,941 |
| 2023-04-27 | 1.865 | 1.900 | 1.860 | 1.900 | 1.900 | 79,675 |
| 2023-04-26 | 1.900 | 1.955 | 1.855 | 1.865 | 1.865 | 171,235 |
| 2023-04-24 | 1.915 | 1.970 | 1.880 | 1.900 | 1.900 | 84,643 |
| 2023-04-21 | 1.905 | 1.985 | 1.885 | 1.940 | 1.940 | 74,494 |
| 2023-04-20 | 1.925 | 1.925 | 1.875 | 1.905 | 1.905 | 81,181 |
| 2023-04-19 | 1.880 | 1.935 | 1.860 | 1.915 | 1.915 | 54,060 |
| 2023-04-18 | 1.935 | 1.935 | 1.840 | 1.880 | 1.880 | 90,196 |
| 2023-04-17 | 1.890 | 1.948 | 1.880 | 1.925 | 1.925 | 115,463 |
| 2023-04-14 | 1.860 | 1.890 | 1.840 | 1.840 | 1.840 | 255,170 |
| 2023-04-13 | 1.800 | 1.805 | 1.755 | 1.755 | 1.755 | 218,370 |
| 2023-04-12 | 1.850 | 1.885 | 1.800 | 1.800 | 1.800 | 193,113 |
| 2023-04-11 | 1.880 | 1.900 | 1.840 | 1.840 | 1.840 | 161,995 |
| 2023-04-06 | 1.920 | 1.920 | 1.850 | 1.865 | 1.865 | 125,446 |
| 2023-04-05 | 1.960 | 1.995 | 1.900 | 1.920 | 1.920 | 177,391 |
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.