Race Oncology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.100	2.170	2.100	2.110	2.110	18,969
2022-07-19	2.150	2.180	2.070	2.100	2.100	41,499
2022-07-18	2.220	2.220	2.050	2.130	2.130	211,082
2022-07-15	2.270	2.270	2.220	2.220	2.220	23,337
2022-07-14	2.250	2.280	2.170	2.270	2.270	93,816
2022-07-13	2.230	2.270	2.220	2.220	2.220	19,385
2022-07-12	2.370	2.390	2.210	2.230	2.230	55,574
2022-07-11	2.400	2.420	2.310	2.390	2.390	121,158
2022-07-08	2.380	2.510	2.380	2.400	2.400	140,014
2022-07-07	2.500	2.510	2.330	2.350	2.350	115,567
2022-07-06	2.180	2.520	2.180	2.500	2.500	354,335
2022-07-05	2.130	2.200	2.120	2.160	2.160	117,531
2022-07-04	2.240	2.270	2.100	2.100	2.100	260,363
2022-07-01	2.090	2.290	2.090	2.200	2.200	379,586
2022-06-30	1.900	2.100	1.890	1.950	1.950	423,498
2022-06-29	1.870	1.890	1.750	1.860	1.860	238,072
2022-06-28	1.870	1.910	1.860	1.885	1.885	140,912
2022-06-27	1.840	1.950	1.840	1.850	1.850	192,206
2022-06-24	1.720	1.820	1.705	1.820	1.820	132,851
2022-06-23	1.660	1.725	1.640	1.665	1.665	191,957
2022-06-22	1.785	1.860	1.660	1.660	1.660	554,226
2022-06-21	1.550	1.715	1.550	1.665	1.665	361,101
2022-06-20	1.520	1.555	1.500	1.515	1.515	317,971
2022-06-17	1.500	1.525	1.450	1.525	1.525	308,093
2022-06-16	1.500	1.610	1.500	1.540	1.540	349,717
2022-06-15	1.630	1.680	1.485	1.500	1.500	453,133
2022-06-14	1.780	1.780	1.615	1.645	1.645	600,720
2022-06-10	1.880	1.880	1.755	1.780	1.780	249,812
2022-06-09	1.750	1.990	1.750	1.880	1.880	506,299
2022-06-08	1.695	1.725	1.670	1.690	1.690	279,271
2022-06-07	1.720	1.725	1.640	1.640	1.640	234,488
2022-06-06	1.800	1.835	1.705	1.725	1.725	357,929
2022-06-03	1.940	1.940	1.770	1.800	1.800	202,690
2022-06-02	1.930	1.940	1.860	1.880	1.880	102,414
2022-06-01	2.160	2.170	1.933	1.950	1.950	376,598
2022-05-31	1.950	2.250	1.950	2.130	2.130	665,060
2022-05-30	1.760	1.930	1.760	1.910	1.910	280,014
2022-05-27	1.870	1.895	1.720	1.740	1.740	477,912
2022-05-26	1.720	1.740	1.670	1.735	1.735	147,990
2022-05-25	1.740	1.760	1.710	1.720	1.720	106,118
2022-05-24	1.720	1.765	1.715	1.750	1.750	212,959
2022-05-23	1.800	1.800	1.690	1.710	1.710	145,505
2022-05-20	1.715	1.810	1.715	1.760	1.760	153,796
2022-05-19	1.690	1.730	1.615	1.715	1.715	509,572
2022-05-18	1.830	1.845	1.720	1.720	1.720	368,999
2022-05-17	1.885	1.885	1.805	1.810	1.810	179,940
2022-05-16	2.000	2.020	1.875	1.885	1.885	174,163
2022-05-13	1.960	1.975	1.920	1.925	1.925	69,735
2022-05-12	2.030	2.050	1.920	1.920	1.920	168,347
2022-05-11	1.930	2.000	1.915	1.990	1.990	258,384
2022-05-10	1.880	1.945	1.780	1.925	1.925	545,771
2022-05-09	2.020	2.040	1.935	1.955	1.955	230,496
2022-05-06	2.010	2.070	1.975	2.040	2.040	304,356
2022-05-05	2.080	2.180	2.070	2.090	2.090	141,235
2022-05-04	2.100	2.160	2.020	2.060	2.060	118,447
2022-05-03	2.190	2.190	2.040	2.080	2.080	261,309
2022-05-02	2.260	2.260	2.150	2.180	2.180	245,254
2022-04-29	2.240	2.320	2.240	2.280	2.280	61,714
2022-04-28	2.280	2.320	2.170	2.240	2.240	221,277
2022-04-27	2.270	2.410	2.220	2.280	2.280	206,208

← NewerPage 19 of 22 · 1,272 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.