Race Oncology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2.920 | 2.980 | 2.760 | 2.850 | 2.850 | 376,428 |
| 2022-01-25 | 2.990 | 3.070 | 2.860 | 2.860 | 2.860 | 622,236 |
| 2022-01-24 | 3.090 | 3.090 | 2.960 | 3.000 | 3.000 | 547,148 |
| 2022-01-21 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 280,454 |
| 2022-01-20 | 3.190 | 3.210 | 3.140 | 3.210 | 3.210 | 139,969 |
| 2022-01-19 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 388,445 |
| 2022-01-18 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 68,335 |
| 2022-01-17 | 3.230 | 3.270 | 3.210 | 3.220 | 3.220 | 93,541 |
| 2022-01-14 | 3.240 | 3.270 | 3.200 | 3.210 | 3.210 | 138,334 |
| 2022-01-13 | 3.320 | 3.320 | 3.220 | 3.240 | 3.240 | 244,545 |
| 2022-01-12 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 128,844 |
| 2022-01-11 | 3.310 | 3.360 | 3.280 | 3.320 | 3.320 | 125,378 |
| 2022-01-10 | 3.410 | 3.410 | 3.255 | 3.310 | 3.310 | 460,864 |
| 2022-01-07 | 3.320 | 3.430 | 3.320 | 3.410 | 3.410 | 167,784 |
| 2022-01-06 | 3.430 | 3.450 | 3.300 | 3.320 | 3.320 | 351,821 |
| 2022-01-05 | 3.660 | 3.660 | 3.480 | 3.480 | 3.480 | 361,212 |
| 2022-01-04 | 3.620 | 3.720 | 3.620 | 3.650 | 3.650 | 222,192 |
| 2021-12-31 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 100,947 |
| 2021-12-30 | 3.730 | 3.780 | 3.560 | 3.650 | 3.650 | 208,616 |
| 2021-12-29 | 3.550 | 3.780 | 3.550 | 3.710 | 3.710 | 439,806 |
| 2021-12-24 | 3.500 | 3.580 | 3.480 | 3.530 | 3.530 | 220,783 |
| 2021-12-23 | 3.340 | 3.500 | 3.330 | 3.480 | 3.480 | 408,668 |
| 2021-12-22 | 3.260 | 3.350 | 3.240 | 3.290 | 3.290 | 358,746 |
| 2021-12-21 | 3.360 | 3.480 | 3.200 | 3.230 | 3.230 | 674,302 |
| 2021-12-20 | 3.300 | 3.350 | 3.300 | 3.300 | 3.300 | 127,010 |
| 2021-12-17 | 3.330 | 3.340 | 3.250 | 3.280 | 3.280 | 271,865 |
| 2021-12-16 | 3.320 | 3.350 | 3.280 | 3.330 | 3.330 | 140,241 |
| 2021-12-15 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 206,702 |
| 2021-12-14 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 143,732 |
| 2021-12-13 | 3.400 | 3.540 | 3.380 | 3.400 | 3.400 | 299,436 |
| 2021-12-10 | 3.430 | 3.470 | 3.330 | 3.410 | 3.410 | 103,065 |
| 2021-12-09 | 3.270 | 3.520 | 3.270 | 3.440 | 3.440 | 379,513 |
| 2021-12-08 | 3.230 | 3.340 | 3.220 | 3.270 | 3.270 | 415,603 |
| 2021-12-07 | 3.140 | 3.190 | 3.060 | 3.130 | 3.130 | 267,037 |
| 2021-12-06 | 3.290 | 3.290 | 3.130 | 3.140 | 3.140 | 290,781 |
| 2021-12-03 | 3.280 | 3.360 | 3.260 | 3.290 | 3.290 | 367,468 |
| 2021-12-02 | 3.290 | 3.300 | 3.230 | 3.270 | 3.270 | 194,477 |
| 2021-12-01 | 3.310 | 3.340 | 3.250 | 3.280 | 3.280 | 210,925 |
| 2021-11-30 | 3.300 | 3.360 | 3.280 | 3.310 | 3.310 | 238,758 |
| 2021-11-29 | 3.240 | 3.330 | 3.240 | 3.280 | 3.280 | 354,137 |
| 2021-11-26 | 3.330 | 3.380 | 3.250 | 3.320 | 3.320 | 412,388 |
| 2021-11-25 | 3.310 | 3.470 | 3.270 | 3.330 | 3.330 | 525,628 |
| 2021-11-24 | 3.400 | 3.400 | 3.230 | 3.240 | 3.240 | 1,579,435 |
| 2021-11-23 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2021-11-22 | 3.590 | 3.830 | 3.520 | 3.770 | 3.770 | 1,977,773 |
| 2021-11-19 | 3.420 | 3.450 | 3.350 | 3.380 | 3.380 | 140,140 |
| 2021-11-18 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 131,846 |
| 2021-11-17 | 3.500 | 3.580 | 3.360 | 3.380 | 3.380 | 214,017 |
| 2021-11-16 | 3.360 | 3.500 | 3.340 | 3.500 | 3.500 | 305,468 |
| 2021-11-15 | 3.280 | 3.390 | 3.240 | 3.360 | 3.360 | 186,592 |
| 2021-11-12 | 3.230 | 3.300 | 3.210 | 3.250 | 3.250 | 165,221 |
| 2021-11-11 | 3.260 | 3.270 | 3.190 | 3.210 | 3.210 | 78,584 |
| 2021-11-10 | 3.330 | 3.330 | 3.220 | 3.260 | 3.260 | 164,004 |
| 2021-11-09 | 3.290 | 3.380 | 3.250 | 3.330 | 3.330 | 182,792 |
| 2021-11-08 | 3.440 | 3.440 | 3.230 | 3.280 | 3.280 | 324,369 |
| 2021-11-05 | 3.310 | 3.450 | 3.310 | 3.440 | 3.440 | 152,868 |
| 2021-11-04 | 3.350 | 3.430 | 3.300 | 3.390 | 3.390 | 402,254 |
| 2021-11-03 | 3.430 | 3.450 | 3.310 | 3.310 | 3.310 | 149,451 |
| 2021-11-02 | 3.390 | 3.430 | 3.340 | 3.370 | 3.370 | 123,999 |
| 2021-11-01 | 3.300 | 3.520 | 3.300 | 3.370 | 3.370 | 353,882 |
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.