Range International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.016	0.016	0.015	0.015	1.500	5,740
2022-01-25	0.017	0.017	0.015	0.015	1.500	93,949
2022-01-24	0.018	0.018	0.017	0.018	1.800	32,635
2022-01-21	0.018	0.019	0.018	0.019	1.900	25,636
2022-01-20	0.019	0.019	0.018	0.018	1.800	32,488
2022-01-19	0.020	0.021	0.019	0.019	1.900	55,039
2022-01-18	0.018	0.021	0.018	0.020	2.000	155,608
2022-01-17	0.018	0.018	0.017	0.018	1.800	21,545
2022-01-14	0.018	0.018	0.018	0.018	1.750	2,900
2022-01-13	0.019	0.019	0.017	0.018	1.800	7,479
2022-01-12	0.018	0.019	0.017	0.019	1.900	44,629
2022-01-11	0.018	0.019	0.018	0.018	1.800	4,682
2022-01-10	0.018	0.019	0.018	0.019	1.900	23,502
2022-01-07	0.017	0.019	0.017	0.018	1.800	100,055
2022-01-06	0.017	0.017	0.016	0.016	1.600	6,773
2022-01-05	0.017	0.017	0.016	0.017	1.650	7,621
2022-01-04	0.017	0.017	0.016	0.016	1.600	28,208
2021-12-31	0.017	0.017	0.017	0.017	1.700	8,057
2021-12-30	0.017	0.017	0.017	0.017	1.700	13,140
2021-12-29	0.018	0.018	0.016	0.016	1.600	18,098
2021-12-24	0.017	0.018	0.016	0.018	1.800	15,722
2021-12-23	0.017	0.017	0.017	0.017	1.700	208
2021-12-22	0.017	0.017	0.016	0.017	1.700	26,869
2021-12-21	0.018	0.018	0.017	0.017	1.700	11,383
2021-12-20	0.018	0.018	0.017	0.017	1.700	3,350
2021-12-17	0.017	0.017	0.017	0.017	1.700	1,800
2021-12-16	0.017	0.018	0.017	0.018	1.750	4,672
2021-12-15	0.018	0.018	0.016	0.016	1.600	16,929
2021-12-14	0.019	0.019	0.018	0.018	1.800	13,270
2021-12-13	0.019	0.020	0.019	0.019	1.900	12,308
2021-12-10	0.019	0.019	0.018	0.018	1.800	4,369
2021-12-09	0.018	0.019	0.016	0.018	1.800	19,880
2021-12-08	0.018	0.018	0.017	0.018	1.800	15,203
2021-12-07	0.017	0.018	0.017	0.018	1.800	23,086
2021-12-06	0.018	0.018	0.015	0.016	1.600	68,109
2021-12-03	0.020	0.022	0.019	0.019	1.900	79,495
2021-12-02	0.018	0.020	0.017	0.020	2.000	53,989
2021-12-01	0.017	0.018	0.017	0.017	1.700	12,586
2021-11-30	0.017	0.018	0.017	0.017	1.700	2,982
2021-11-29	0.017	0.018	0.017	0.017	1.700	38,722
2021-11-26	0.018	0.019	0.017	0.017	1.700	33,628
2021-11-25	0.018	0.019	0.017	0.018	1.800	43,386
2021-11-24	0.019	0.019	0.018	0.018	1.800	103,668
2021-11-23	0.021	0.021	0.019	0.019	1.900	56,645
2021-11-22	0.021	0.022	0.020	0.020	2.000	102,220
2021-11-19	0.022	0.023	0.021	0.022	2.200	159,340
2021-11-18	0.023	0.023	0.020	0.021	2.100	297,538
2021-11-17	0.018	0.026	0.018	0.024	2.400	654,994
2021-11-16	0.018	0.018	0.017	0.017	1.700	87,209
2021-11-15	0.019	0.020	0.018	0.018	1.800	92,963
2021-11-12	0.018	0.018	0.017	0.018	1.800	36,017
2021-11-11	0.018	0.018	0.017	0.017	1.700	25,031
2021-11-10	0.018	0.018	0.017	0.017	1.700	46,357
2021-11-09	0.018	0.019	0.017	0.017	1.700	227,110
2021-11-08	0.015	0.019	0.014	0.018	1.800	338,683
2021-11-05	0.013	0.015	0.013	0.014	1.400	40,272
2021-11-04	0.013	0.015	0.013	0.013	1.300	15,147
2021-11-03	0.014	0.015	0.014	0.014	1.400	14,541
2021-11-02	0.014	0.014	0.013	0.014	1.400	30,643
2021-11-01	0.015	0.015	0.013	0.014	1.400	124,809

← NewerPage 21 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.