Range International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 15,904 |
| 2025-11-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 151 |
| 2025-11-05 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 2,132 |
| 2025-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2025-11-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2025-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2025-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 3,250 |
| 2025-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2025-10-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 39,192 |
| 2025-10-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 303 |
| 2025-10-24 | 0.004 | 0.005 | 0.004 | 0.005 | 0.500 | 12,286 |
| 2025-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 5,500 |
| 2025-10-22 | 0.005 | 0.005 | 0.004 | 0.005 | 0.500 | 43,652 |
| 2025-10-21 | 0.004 | 0.005 | 0.004 | 0.005 | 0.500 | 31,172 |
| 2025-10-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 10,039 |
| 2025-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-10-16 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 15,729 |
| 2025-10-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 20,152 |
| 2025-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 115,063 |
| 2025-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 155 |
| 2025-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,861 |
| 2025-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9,365 |
| 2025-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 15,192 |
| 2025-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 13,689 |
| 2025-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,853 |
| 2025-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,888 |
| 2025-09-30 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 6,700 |
| 2025-09-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 19,673 |
| 2025-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,681 |
| 2025-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 58,660 |
| 2025-09-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 0 |
| 2025-09-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 0 |
| 2025-09-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.350 | 85 |
| 2025-09-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 98 |
| 2025-09-16 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 15,879 |
| 2025-09-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 1,012 |
| 2025-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2025-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 140 |
| 2025-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 33,933 |
| 2025-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 50 |
| 2025-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-09-05 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 3,689 |
| 2025-09-04 | 0.003 | 0.004 | 0.003 | 0.004 | 0.350 | 27,377 |
| 2025-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10,000 |
| 2025-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 59,735 |
| 2025-09-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 4,268 |
| 2025-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10,160 |
| 2025-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,850 |
| 2025-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,351 |
| 2025-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 65,901 |
| 2025-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,300 |
| 2025-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 500 |
| 2025-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 504 |
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.