Range International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.007	0.007	0.007	0.007	0.700	5,700
2022-10-12	0.006	0.007	0.006	0.006	0.600	14,020
2022-10-11	0.007	0.008	0.006	0.006	0.600	1,172
2022-10-10	0.007	0.007	0.007	0.007	0.700	0
2022-10-07	0.007	0.007	0.007	0.007	0.700	18,837
2022-10-06	0.007	0.007	0.007	0.007	0.700	3,671
2022-10-05	0.007	0.007	0.007	0.007	0.700	6,412
2022-10-04	0.007	0.007	0.007	0.007	0.700	6,089
2022-10-03	0.007	0.007	0.007	0.007	0.700	1,000
2022-09-30	0.007	0.007	0.006	0.006	0.600	1,000
2022-09-29	0.006	0.007	0.006	0.007	0.700	1,149
2022-09-28	0.009	0.009	0.007	0.007	0.700	26,693
2022-09-27	0.009	0.009	0.009	0.009	0.900	0
2022-09-26	0.008	0.009	0.008	0.009	0.900	1,240
2022-09-23	0.009	0.009	0.008	0.008	0.800	2,225
2022-09-21	0.009	0.009	0.009	0.009	0.900	0
2022-09-20	0.009	0.009	0.009	0.009	0.900	1,949
2022-09-19	0.008	0.008	0.008	0.008	0.800	2,673
2022-09-16	0.009	0.009	0.008	0.009	0.900	7,087
2022-09-15	0.009	0.009	0.008	0.008	0.800	6,069
2022-09-14	0.009	0.009	0.009	0.009	0.900	0
2022-09-13	0.009	0.009	0.008	0.009	0.900	11,096
2022-09-12	0.008	0.009	0.008	0.008	0.800	6,088
2022-09-09	0.010	0.010	0.009	0.010	1.000	9,838
2022-09-08	0.010	0.010	0.009	0.010	1.000	3,680
2022-09-07	0.010	0.010	0.010	0.010	1.000	0
2022-09-06	0.010	0.010	0.010	0.010	1.000	0
2022-09-05	0.010	0.010	0.010	0.010	1.000	0
2022-09-02	0.010	0.010	0.010	0.010	1.000	0
2022-09-01	0.010	0.010	0.010	0.010	1.000	0
2022-08-31	0.010	0.010	0.010	0.010	1.000	2,520
2022-08-30	0.009	0.009	0.009	0.009	0.900	1,500
2022-08-29	0.009	0.009	0.009	0.009	0.900	0
2022-08-26	0.010	0.010	0.009	0.009	0.900	3,500
2022-08-25	0.009	0.009	0.009	0.009	0.900	2,262
2022-08-24	0.010	0.010	0.009	0.009	0.900	1,900
2022-08-23	0.011	0.011	0.010	0.010	1.000	4,080
2022-08-22	0.010	0.010	0.010	0.010	1.000	0
2022-08-19	0.010	0.010	0.009	0.010	1.000	3,723
2022-08-18	0.010	0.010	0.010	0.010	1.000	1,224
2022-08-17	0.010	0.010	0.010	0.010	1.000	5,000
2022-08-16	0.010	0.010	0.010	0.010	1.000	0
2022-08-15	0.010	0.010	0.010	0.010	1.000	3,498
2022-08-12	0.011	0.011	0.009	0.010	1.000	10,633
2022-08-11	0.011	0.011	0.011	0.011	1.100	4
2022-08-10	0.010	0.011	0.010	0.011	1.100	9,396
2022-08-09	0.009	0.010	0.009	0.010	1.000	6,608
2022-08-08	0.009	0.009	0.009	0.009	0.900	1,203
2022-08-05	0.010	0.010	0.009	0.009	0.900	1,002
2022-08-04	0.010	0.010	0.010	0.010	1.000	120
2022-08-03	0.010	0.010	0.010	0.010	1.000	7,940
2022-08-02	0.009	0.009	0.009	0.009	0.900	28,765
2022-08-01	0.010	0.010	0.009	0.009	0.900	11,760
2022-07-29	0.012	0.012	0.010	0.010	1.000	4,387
2022-07-28	0.012	0.012	0.012	0.012	1.150	0
2022-07-27	0.012	0.012	0.012	0.012	1.150	1,000
2022-07-26	0.012	0.012	0.012	0.012	1.150	500
2022-07-25	0.010	0.010	0.010	0.010	1.000	606
2022-07-22	0.010	0.010	0.010	0.010	0.950	1,698
2022-07-21	0.010	0.010	0.010	0.010	1.000	1,000

← NewerPage 18 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.