Range International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.011	0.011	0.010	0.010	1.000	4,600
2022-07-19	0.010	0.010	0.009	0.009	0.900	26,246
2022-07-18	0.011	0.011	0.011	0.011	1.100	10,633
2022-07-15	0.011	0.011	0.011	0.011	1.100	7,440
2022-07-14	0.011	0.012	0.011	0.012	1.200	34,650
2022-07-13	0.011	0.011	0.011	0.011	1.100	10,040
2022-07-12	0.011	0.011	0.011	0.011	1.100	312
2022-07-11	0.011	0.011	0.011	0.011	1.100	149
2022-07-08	0.012	0.012	0.012	0.012	1.200	4
2022-07-07	0.012	0.012	0.012	0.012	1.200	29
2022-07-06	0.012	0.012	0.012	0.012	1.200	0
2022-07-05	0.011	0.012	0.011	0.012	1.200	2,271
2022-07-04	0.011	0.012	0.010	0.011	1.100	50,046
2022-07-01	0.010	0.011	0.010	0.011	1.100	3,105
2022-06-30	0.010	0.010	0.009	0.009	0.900	13,020
2022-06-29	0.009	0.011	0.009	0.010	1.000	45,366
2022-06-28	0.010	0.010	0.009	0.009	0.900	11,865
2022-06-27	0.008	0.010	0.008	0.010	1.000	50,557
2022-06-24	0.008	0.008	0.008	0.008	0.800	1,930
2022-06-23	0.008	0.009	0.008	0.008	0.800	25,377
2022-06-22	0.009	0.009	0.009	0.009	0.900	1,805
2022-06-21	0.009	0.009	0.008	0.009	0.900	12,552
2022-06-20	0.009	0.009	0.008	0.009	0.900	9,093
2022-06-17	0.009	0.009	0.009	0.009	0.900	13,188
2022-06-16	0.009	0.009	0.009	0.009	0.900	1,714
2022-06-15	0.008	0.009	0.008	0.009	0.900	10,122
2022-06-14	0.010	0.010	0.008	0.009	0.900	18,062
2022-06-10	0.011	0.011	0.010	0.010	1.000	11,375
2022-06-09	0.011	0.011	0.011	0.011	1.100	28,718
2022-06-08	0.011	0.011	0.011	0.011	1.100	0
2022-06-07	0.012	0.012	0.011	0.011	1.100	1,925
2022-06-06	0.012	0.012	0.012	0.012	1.200	2,000
2022-06-03	0.012	0.013	0.012	0.012	1.200	15,763
2022-06-02	0.012	0.012	0.012	0.012	1.200	2,000
2022-06-01	0.012	0.012	0.012	0.012	1.200	4,930
2022-05-31	0.012	0.012	0.012	0.012	1.200	10,455
2022-05-30	0.012	0.013	0.012	0.013	1.300	9,715
2022-05-27	0.012	0.012	0.011	0.011	1.100	23,882
2022-05-26	0.013	0.013	0.013	0.013	1.300	0
2022-05-25	0.012	0.013	0.012	0.013	1.300	12,856
2022-05-24	0.012	0.012	0.011	0.011	1.100	13,514
2022-05-23	0.013	0.013	0.013	0.013	1.250	0
2022-05-20	0.013	0.013	0.013	0.013	1.300	6
2022-05-19	0.013	0.013	0.013	0.013	1.300	0
2022-05-18	0.013	0.013	0.013	0.013	1.300	10,000
2022-05-17	0.013	0.013	0.013	0.013	1.300	16,103
2022-05-16	0.012	0.014	0.012	0.014	1.400	12,667
2022-05-13	0.011	0.012	0.011	0.012	1.200	7,527
2022-05-12	0.011	0.011	0.011	0.011	1.100	1,704
2022-05-11	0.012	0.012	0.012	0.012	1.200	1,093
2022-05-10	0.012	0.012	0.011	0.012	1.200	23,775
2022-05-09	0.013	0.013	0.012	0.012	1.200	14,796
2022-05-06	0.012	0.013	0.012	0.013	1.300	2,626
2022-05-05	0.013	0.013	0.012	0.012	1.200	2,478
2022-05-04	0.014	0.014	0.012	0.012	1.200	47,182
2022-05-03	0.014	0.014	0.013	0.013	1.300	17,731
2022-05-02	0.014	0.015	0.014	0.014	1.400	55,687
2022-04-29	0.012	0.012	0.012	0.012	1.200	2,655
2022-04-28	0.013	0.013	0.012	0.012	1.200	5,300
2022-04-27	0.012	0.012	0.012	0.012	1.200	4,055

← 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.