Range International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.013	0.013	0.013	0.013	1.300	684
2022-04-22	0.013	0.013	0.013	0.013	1.300	3,396
2022-04-21	0.013	0.013	0.013	0.013	1.300	0
2022-04-20	0.013	0.013	0.013	0.013	1.300	2,312
2022-04-19	0.013	0.013	0.012	0.012	1.200	1,637
2022-04-14	0.013	0.013	0.012	0.013	1.300	14,599
2022-04-13	0.013	0.013	0.013	0.013	1.300	8,400
2022-04-12	0.013	0.013	0.013	0.013	1.300	500
2022-04-11	0.012	0.014	0.012	0.014	1.400	32,109
2022-04-08	0.012	0.013	0.012	0.013	1.300	2,000
2022-04-07	0.012	0.012	0.012	0.012	1.200	199
2022-04-06	0.012	0.012	0.011	0.012	1.200	21,605
2022-04-05	0.012	0.012	0.012	0.012	1.200	9,640
2022-04-04	0.011	0.012	0.011	0.012	1.200	21,419
2022-04-01	0.012	0.013	0.012	0.012	1.200	32,668
2022-03-31	0.012	0.012	0.011	0.011	1.100	4,696
2022-03-30	0.011	0.012	0.011	0.011	1.100	12,849
2022-03-29	0.012	0.012	0.011	0.011	1.100	495
2022-03-28	0.011	0.011	0.011	0.011	1.100	0
2022-03-25	0.011	0.011	0.011	0.011	1.100	2,500
2022-03-24	0.011	0.012	0.011	0.011	1.100	21,347
2022-03-23	0.011	0.012	0.011	0.011	1.100	17,253
2022-03-22	0.011	0.011	0.011	0.011	1.100	0
2022-03-21	0.011	0.011	0.011	0.011	1.100	13,303
2022-03-18	0.011	0.012	0.011	0.012	1.200	2,005
2022-03-17	0.012	0.013	0.012	0.012	1.200	32,164
2022-03-16	0.011	0.011	0.011	0.011	1.100	1,000
2022-03-15	0.012	0.012	0.010	0.011	1.100	12,040
2022-03-14	0.012	0.012	0.012	0.012	1.200	2,255
2022-03-11	0.011	0.011	0.011	0.011	1.100	3,600
2022-03-10	0.011	0.011	0.011	0.011	1.100	5,588
2022-03-09	0.011	0.011	0.011	0.011	1.100	2,621
2022-03-08	0.011	0.011	0.010	0.011	1.100	90,796
2022-03-07	0.013	0.013	0.012	0.012	1.200	2,438
2022-03-04	0.012	0.012	0.012	0.012	1.200	0
2022-03-03	0.013	0.013	0.011	0.012	1.200	27,820
2022-03-02	0.012	0.013	0.012	0.013	1.300	15,790
2022-03-01	0.013	0.013	0.012	0.012	1.200	3,240
2022-02-28	0.013	0.013	0.013	0.013	1.300	3,541
2022-02-25	0.012	0.013	0.012	0.012	1.200	39,383
2022-02-24	0.013	0.013	0.011	0.011	1.100	21,169
2022-02-23	0.013	0.014	0.013	0.014	1.400	14,020
2022-02-22	0.014	0.014	0.013	0.013	1.300	33,293
2022-02-21	0.015	0.015	0.015	0.015	1.500	3,320
2022-02-18	0.015	0.015	0.014	0.015	1.500	4,008
2022-02-17	0.015	0.015	0.014	0.014	1.400	16,141
2022-02-16	0.015	0.015	0.015	0.015	1.500	0
2022-02-15	0.014	0.015	0.014	0.015	1.500	12,485
2022-02-14	0.014	0.014	0.013	0.013	1.300	8,356
2022-02-11	0.014	0.015	0.014	0.014	1.400	37,199
2022-02-10	0.014	0.015	0.014	0.014	1.400	51,576
2022-02-09	0.014	0.015	0.013	0.014	1.400	56,564
2022-02-08	0.015	0.015	0.015	0.015	1.500	7,001
2022-02-07	0.016	0.016	0.015	0.015	1.500	12,965
2022-02-04	0.015	0.016	0.014	0.015	1.500	16,182
2022-02-03	0.016	0.016	0.016	0.016	1.600	20,443
2022-02-02	0.016	0.016	0.015	0.015	1.500	47,208
2022-02-01	0.015	0.016	0.015	0.016	1.600	50,047
2022-01-31	0.017	0.017	0.015	0.015	1.500	1,300
2022-01-28	0.016	0.017	0.015	0.017	1.700	20,792

← 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.