Range International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.006	0.006	0.006	0.006	0.600	0
2023-01-09	0.006	0.006	0.006	0.006	0.600	0
2023-01-06	0.006	0.006	0.006	0.006	0.600	0
2023-01-05	0.006	0.006	0.006	0.006	0.600	0
2023-01-04	0.006	0.006	0.006	0.006	0.600	0
2023-01-03	0.006	0.006	0.006	0.006	0.600	0
2022-12-30	0.006	0.006	0.006	0.006	0.600	0
2022-12-29	0.006	0.006	0.006	0.006	0.600	0
2022-12-28	0.006	0.006	0.006	0.006	0.600	0
2022-12-23	0.006	0.006	0.006	0.006	0.600	0
2022-12-22	0.006	0.006	0.006	0.006	0.600	0
2022-12-21	0.006	0.006	0.006	0.006	0.600	0
2022-12-20	0.006	0.006	0.006	0.006	0.600	0
2022-12-19	0.006	0.006	0.006	0.006	0.600	0
2022-12-16	0.005	0.006	0.005	0.006	0.600	1,850
2022-12-15	0.005	0.005	0.005	0.005	0.500	3,500
2022-12-14	0.005	0.006	0.005	0.005	0.500	5,541
2022-12-13	0.005	0.005	0.005	0.005	0.500	0
2022-12-12	0.005	0.005	0.005	0.005	0.500	5,650
2022-12-09	0.006	0.006	0.005	0.005	0.500	6,821
2022-12-08	0.006	0.006	0.006	0.006	0.600	0
2022-12-07	0.006	0.006	0.006	0.006	0.600	0
2022-12-06	0.005	0.005	0.005	0.005	0.500	1,300
2022-12-05	0.005	0.005	0.005	0.005	0.500	500
2022-12-02	0.006	0.006	0.006	0.006	0.600	2,366
2022-12-01	0.006	0.006	0.006	0.006	0.600	49
2022-11-30	0.006	0.006	0.006	0.006	0.600	0
2022-11-29	0.006	0.006	0.005	0.006	0.600	496
2022-11-28	0.006	0.006	0.006	0.006	0.600	0
2022-11-25	0.006	0.006	0.005	0.006	0.600	7,389
2022-11-24	0.006	0.006	0.006	0.006	0.600	1,298
2022-11-23	0.006	0.006	0.006	0.006	0.600	35
2022-11-22	0.006	0.006	0.006	0.006	0.600	4,129
2022-11-21	0.006	0.006	0.006	0.006	0.600	25,180
2022-11-18	0.006	0.006	0.006	0.006	0.600	35,000
2022-11-17	0.006	0.006	0.006	0.006	0.600	7
2022-11-16	0.006	0.006	0.006	0.006	0.600	20
2022-11-15	0.007	0.007	0.007	0.007	0.700	0
2022-11-14	0.008	0.008	0.007	0.007	0.700	1,250
2022-11-11	0.007	0.007	0.007	0.007	0.700	5,790
2022-11-10	0.007	0.007	0.006	0.006	0.600	2,620
2022-11-09	0.007	0.007	0.007	0.007	0.700	4,900
2022-11-08	0.007	0.007	0.007	0.007	0.700	12,582
2022-11-07	0.006	0.006	0.006	0.006	0.600	0
2022-11-04	0.007	0.007	0.006	0.006	0.600	9,725
2022-11-03	0.006	0.006	0.006	0.006	0.600	2,932
2022-11-02	0.007	0.007	0.007	0.007	0.700	859
2022-11-01	0.006	0.007	0.006	0.007	0.700	1,000
2022-10-31	0.006	0.006	0.006	0.006	0.600	20
2022-10-28	0.007	0.007	0.007	0.007	0.700	14,000
2022-10-27	0.007	0.007	0.006	0.006	0.600	16,006
2022-10-26	0.007	0.007	0.007	0.007	0.700	0
2022-10-25	0.007	0.007	0.007	0.007	0.700	0
2022-10-24	0.006	0.007	0.006	0.007	0.700	3,715
2022-10-21	0.006	0.006	0.006	0.006	0.600	1,004
2022-10-20	0.007	0.007	0.006	0.006	0.600	4,502
2022-10-19	0.007	0.007	0.007	0.007	0.700	4,095
2022-10-18	0.007	0.007	0.007	0.007	0.650	1
2022-10-17	0.006	0.006	0.006	0.006	0.600	6,100
2022-10-14	0.007	0.007	0.006	0.006	0.600	7,073

← NewerPage 17 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.