Race Oncology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.400	2.410	2.260	2.270	2.270	222,368
2022-04-22	2.470	2.470	2.400	2.410	2.410	130,272
2022-04-21	2.470	2.520	2.470	2.490	2.490	92,107
2022-04-20	2.460	2.520	2.440	2.470	2.470	123,690
2022-04-19	2.510	2.510	2.430	2.450	2.450	92,683
2022-04-14	2.500	2.510	2.390	2.510	2.510	218,207
2022-04-13	2.480	2.530	2.470	2.500	2.500	79,828
2022-04-12	2.560	2.620	2.460	2.460	2.460	162,452
2022-04-11	2.550	2.600	2.520	2.580	2.580	185,583
2022-04-08	2.670	2.690	2.570	2.570	2.570	228,113
2022-04-07	2.740	2.750	2.670	2.680	2.680	105,662
2022-04-06	2.750	2.800	2.670	2.750	2.750	284,406
2022-04-05	2.920	2.970	2.770	2.770	2.770	180,106
2022-04-04	2.960	2.960	2.900	2.910	2.910	84,075
2022-04-01	3.050	3.050	2.930	2.940	2.940	166,552
2022-03-31	2.910	3.070	2.890	3.030	3.030	292,228
2022-03-30	2.750	2.950	2.730	2.850	2.850	410,951
2022-03-29	2.750	2.760	2.730	2.740	2.740	74,103
2022-03-28	2.750	2.790	2.730	2.730	2.730	185,007
2022-03-25	2.800	2.800	2.720	2.730	2.730	163,233
2022-03-24	2.730	2.800	2.710	2.780	2.780	236,352
2022-03-23	2.870	2.870	2.730	2.730	2.730	263,658
2022-03-22	2.800	2.865	2.770	2.810	2.810	208,993
2022-03-21	2.770	2.830	2.750	2.750	2.750	259,957
2022-03-18	2.750	2.820	2.750	2.780	2.780	126,157
2022-03-17	2.700	2.800	2.650	2.720	2.720	399,976
2022-03-16	2.600	2.650	2.580	2.600	2.600	153,159
2022-03-15	2.500	2.600	2.450	2.590	2.590	171,594
2022-03-14	2.660	2.660	2.530	2.540	2.540	140,842
2022-03-11	2.700	2.790	2.660	2.660	2.660	200,061
2022-03-10	2.910	2.990	2.700	2.720	2.720	294,103
2022-03-09	2.210	2.700	2.200	2.630	2.630	890,904
2022-03-08	2.500	2.500	2.270	2.300	2.300	875,041
2022-03-07	2.650	2.650	2.520	2.550	2.550	226,961
2022-03-04	2.740	2.740	2.640	2.660	2.660	246,359
2022-03-03	2.770	2.770	2.730	2.740	2.740	64,274
2022-03-02	2.780	2.780	2.740	2.740	2.740	146,317
2022-03-01	2.800	2.850	2.770	2.790	2.790	153,017
2022-02-28	2.840	2.840	2.740	2.760	2.760	125,034
2022-02-25	2.820	2.870	2.790	2.810	2.810	162,723
2022-02-24	2.830	2.850	2.780	2.800	2.800	290,711
2022-02-23	2.790	2.920	2.790	2.870	2.870	275,881
2022-02-22	2.800	2.800	2.730	2.800	2.800	372,018
2022-02-21	2.810	2.830	2.740	2.800	2.800	507,481
2022-02-18	2.810	2.850	2.800	2.820	2.820	160,182
2022-02-17	2.940	2.940	2.840	2.860	2.860	150,065
2022-02-16	2.950	2.970	2.890	2.890	2.890	236,740
2022-02-15	2.980	2.980	2.850	2.860	2.860	223,922
2022-02-14	2.990	2.990	2.920	2.950	2.950	247,611
2022-02-11	3.040	3.060	2.960	3.010	3.010	287,317
2022-02-10	3.110	3.140	3.010	3.050	3.050	144,662
2022-02-09	2.970	3.050	2.960	3.020	3.020	336,218
2022-02-08	2.990	3.000	2.920	2.960	2.960	172,055
2022-02-07	2.990	3.000	2.930	2.970	2.970	127,492
2022-02-04	2.950	2.970	2.920	2.940	2.940	95,320
2022-02-03	3.090	3.090	2.970	3.000	3.000	137,950
2022-02-02	3.100	3.110	3.030	3.070	3.070	100,421
2022-02-01	3.060	3.130	3.030	3.050	3.050	103,974
2022-01-31	2.960	3.080	2.950	3.060	3.060	104,826
2022-01-28	2.850	2.970	2.830	2.930	2.930	351,911

← NewerPage 20 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.