Range International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 20,100 |
| 2025-08-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-08-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-08-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 11 |
| 2025-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 126 |
| 2025-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 171 |
| 2025-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,420 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 51,482 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2025-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,688 |
| 2025-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2025-08-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 20,469 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 23,801 |
| 2025-07-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,025 |
| 2025-07-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 2,389 |
| 2025-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,687 |
| 2025-07-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,494 |
| 2025-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 82 |
| 2025-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 12,049 |
| 2025-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 7,260 |
| 2025-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,000 |
| 2025-07-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 2,579 |
| 2025-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,125 |
| 2025-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,497 |
| 2025-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 189 |
| 2025-07-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 10,076 |
| 2025-07-09 | 0.002 | 0.003 | 0.002 | 0.002 | 0.200 | 3,027 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,547 |
| 2025-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 241 |
| 2025-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-06-30 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 22,176 |
| 2025-06-27 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 66,353 |
| 2025-06-26 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 0 |
| 2025-06-25 | 0.001 | 0.002 | 0.001 | 0.001 | 0.100 | 28,365 |
| 2025-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 679 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2025-06-19 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 10,300 |
| 2025-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 265 |
| 2025-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 4,169 |
| 2025-06-16 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 4,500 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,995 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,500 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 171 |
| 2025-06-10 | 0.002 | 0.002 | 0.001 | 0.001 | 0.100 | 20 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 41,021 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 984 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,100 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 37,739 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,038 |
| 2025-05-28 | 0.002 | 0.003 | 0.002 | 0.002 | 0.200 | 2,226 |
| 2025-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 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.