Range International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 224 |
| 2026-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,264 |
| 2026-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-05-01 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 3,710 |
| 2026-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 10,154 |
| 2026-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 94,814 |
| 2026-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 97 |
| 2026-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 100,095 |
| 2026-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,660 |
| 2026-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 7,000 |
| 2026-04-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-04-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 5,771 |
| 2026-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,830 |
| 2026-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-04-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10 |
| 2026-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 15 |
| 2026-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,650 |
| 2026-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2026-03-30 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 151 |
| 2026-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 6,229 |
| 2026-03-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 33 |
| 2026-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 6,325 |
| 2026-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 11,585 |
| 2026-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 43,505 |
| 2026-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 103,138 |
| 2026-03-02 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 6,516 |
| 2026-02-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 1,000 |
| 2026-02-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2026-02-25 | 0.005 | 0.005 | 0.004 | 0.004 | 0.400 | 4,500 |
| 2026-02-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 2,516 |
| 2026-02-23 | 0.005 | 0.005 | 0.004 | 0.004 | 0.400 | 10,058 |
| 2026-02-20 | 0.004 | 0.005 | 0.004 | 0.005 | 0.500 | 15,950 |
| 2026-02-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2026-02-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 1,809 |
| 2026-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 60 |
| 2026-02-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 3,250 |
| 2026-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2026-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 25 |
| 2026-02-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 2,241 |
| 2026-02-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
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.