Range International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,149 |
| 2025-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 61 |
| 2025-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,923 |
| 2025-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 15,000 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 49 |
| 2025-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,179 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 61 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 88 |
| 2025-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,509 |
| 2025-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 692 |
| 2025-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 25,110 |
| 2025-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 52 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,706 |
| 2025-04-28 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 125 |
| 2025-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-04-23 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 3,414 |
| 2025-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,077 |
| 2025-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,027 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 700 |
| 2025-04-15 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 27,350 |
| 2025-04-14 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 335 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 26,850 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 91 |
| 2025-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,101 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2025-04-03 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 1,239 |
| 2025-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-04-01 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 7,958 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,000 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-03-25 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 19,557 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 3,065 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 74 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 753 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,187 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,128 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 683 |
| 2025-03-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 12,360 |
| 2025-03-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 3,314 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 136,710 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 125 |
| 2025-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 88 |
| 2025-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 268 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,287 |
| 2025-03-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 16,496 |
| 2025-03-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 0 |
| 2025-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.400 | 402 |
| 2025-02-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 1,258 |
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.