Race Oncology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.000	2.010	1.920	1.920	1.920	176,038
2023-04-03	1.860	1.910	1.830	1.835	1.835	111,025
2023-03-31	1.780	1.880	1.775	1.805	1.805	90,234
2023-03-30	1.725	1.805	1.720	1.770	1.770	115,802
2023-03-29	1.770	1.775	1.690	1.725	1.725	132,219
2023-03-28	1.760	1.805	1.670	1.770	1.770	167,145
2023-03-27	1.830	1.950	1.730	1.755	1.755	206,704
2023-03-24	1.700	1.840	1.650	1.830	1.830	910,300
2023-03-23	1.995	1.995	1.995	1.995	1.995	0
2023-03-22	1.995	1.995	1.995	1.995	1.995	0
2023-03-21	2.010	2.020	1.950	1.995	1.995	91,896
2023-03-20	2.040	2.040	2.010	2.010	2.010	49,495
2023-03-17	2.110	2.150	2.030	2.040	2.040	81,139
2023-03-16	2.040	2.100	2.040	2.080	2.080	52,897
2023-03-15	2.030	2.060	2.030	2.040	2.040	111,279
2023-03-14	2.050	2.070	2.010	2.020	2.020	88,317
2023-03-13	1.980	2.080	1.965	2.060	2.060	149,425
2023-03-10	2.140	2.140	1.990	1.990	1.990	298,814
2023-03-09	2.100	2.150	2.100	2.120	2.120	100,940
2023-03-08	2.110	2.150	2.050	2.100	2.100	170,288
2023-03-07	2.160	2.170	2.060	2.100	2.100	170,188
2023-03-06	2.280	2.310	2.130	2.150	2.150	208,068
2023-03-03	2.260	2.340	2.210	2.270	2.270	121,963
2023-03-02	2.140	2.280	2.130	2.280	2.280	123,870
2023-03-01	2.130	2.190	2.060	2.150	2.150	326,861
2023-02-28	2.110	2.190	2.110	2.140	2.140	69,583
2023-02-27	2.120	2.120	2.070	2.100	2.100	76,304
2023-02-24	2.160	2.180	2.100	2.160	2.160	150,586
2023-02-23	2.150	2.175	2.120	2.160	2.160	103,049
2023-02-22	2.130	2.170	2.120	2.150	2.150	234,550
2023-02-21	2.180	2.200	2.120	2.190	2.190	148,929
2023-02-20	2.190	2.210	2.150	2.200	2.200	77,625
2023-02-17	2.100	2.170	2.050	2.170	2.170	266,881
2023-02-16	2.050	2.120	2.040	2.080	2.080	124,765
2023-02-15	2.000	2.050	2.000	2.000	2.000	40,824
2023-02-14	1.995	2.020	1.985	2.000	2.000	86,226
2023-02-13	1.970	2.040	1.970	1.985	1.985	123,196
2023-02-10	1.980	2.000	1.950	1.970	1.970	106,262
2023-02-09	2.030	2.050	1.960	2.030	2.030	174,294
2023-02-08	1.900	2.060	1.900	2.050	2.050	234,100
2023-02-07	1.940	1.940	1.890	1.900	1.900	74,898
2023-02-06	1.960	1.980	1.910	1.940	1.940	79,249
2023-02-03	1.960	1.980	1.945	1.970	1.970	53,096
2023-02-02	1.920	1.950	1.920	1.950	1.950	25,644
2023-02-01	1.950	1.990	1.890	1.915	1.915	69,942
2023-01-31	1.955	1.955	1.880	1.880	1.880	185,582
2023-01-30	1.955	1.990	1.910	1.955	1.955	104,114
2023-01-27	1.980	2.030	1.950	1.990	1.990	93,056
2023-01-25	2.040	2.040	1.965	1.985	1.985	61,985
2023-01-24	1.970	2.050	1.950	2.050	2.050	85,761
2023-01-23	2.000	2.000	1.950	1.985	1.985	42,928
2023-01-20	2.030	2.070	1.990	2.000	2.000	48,885
2023-01-19	2.050	2.050	1.980	2.030	2.030	123,874
2023-01-18	2.010	2.130	2.010	2.070	2.070	68,256
2023-01-17	1.940	2.100	1.920	2.050	2.050	175,487
2023-01-16	1.920	1.955	1.900	1.905	1.905	57,519
2023-01-13	1.980	2.000	1.920	1.920	1.920	52,136
2023-01-12	1.940	1.975	1.940	1.960	1.960	23,223
2023-01-11	1.880	1.935	1.880	1.910	1.910	33,759
2023-01-10	1.880	1.920	1.880	1.880	1.880	28,222

← NewerPage 16 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.