Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.420	0.445	0.420	0.440	0.440	161,673
2024-03-14	0.420	0.420	0.415	0.420	0.420	157,531
2024-03-13	0.420	0.425	0.415	0.415	0.415	219,035
2024-03-12	0.450	0.450	0.415	0.415	0.415	601,693
2024-03-11	0.440	0.440	0.425	0.430	0.430	62,504
2024-03-08	0.460	0.460	0.440	0.460	0.460	101,205
2024-03-07	0.440	0.440	0.410	0.440	0.440	228,434
2024-03-06	0.455	0.455	0.440	0.440	0.440	140,740
2024-03-05	0.465	0.465	0.450	0.455	0.455	46,553
2024-03-04	0.455	0.460	0.450	0.450	0.450	131,478
2024-03-01	0.460	0.460	0.450	0.455	0.455	174,240
2024-02-29	0.460	0.463	0.450	0.450	0.450	42,604
2024-02-28	0.450	0.465	0.450	0.450	0.450	147,932
2024-02-27	0.460	0.460	0.455	0.455	0.455	62,327
2024-02-26	0.450	0.465	0.450	0.455	0.455	170,862
2024-02-23	0.475	0.475	0.445	0.445	0.445	311,308
2024-02-22	0.470	0.475	0.470	0.475	0.475	4,765
2024-02-21	0.475	0.480	0.475	0.478	0.478	28,892
2024-02-20	0.480	0.480	0.475	0.480	0.480	41,847
2024-02-19	0.490	0.490	0.480	0.490	0.490	18,658
2024-02-16	0.490	0.490	0.475	0.490	0.490	109,244
2024-02-15	0.490	0.505	0.480	0.495	0.495	52,834
2024-02-14	0.505	0.505	0.480	0.490	0.490	208,118
2024-02-13	0.500	0.505	0.490	0.505	0.505	87,792
2024-02-12	0.480	0.500	0.480	0.500	0.500	29,722
2024-02-09	0.480	0.495	0.465	0.495	0.495	177,120
2024-02-08	0.500	0.505	0.475	0.500	0.500	126,724
2024-02-07	0.495	0.500	0.475	0.495	0.495	24,478
2024-02-06	0.465	0.500	0.465	0.500	0.500	79,303
2024-02-05	0.480	0.500	0.460	0.460	0.460	206,024
2024-02-02	0.485	0.485	0.470	0.470	0.470	163,840
2024-02-01	0.490	0.500	0.480	0.485	0.485	154,007
2024-01-31	0.505	0.505	0.485	0.500	0.500	160,616
2024-01-30	0.505	0.520	0.505	0.508	0.508	41,375
2024-01-29	0.500	0.530	0.500	0.530	0.530	44,307
2024-01-25	0.515	0.530	0.510	0.530	0.530	2,086
2024-01-24	0.520	0.520	0.495	0.520	0.520	31,622
2024-01-23	0.510	0.520	0.495	0.520	0.520	45,109
2024-01-22	0.530	0.530	0.510	0.520	0.520	76,736
2024-01-19	0.540	0.540	0.520	0.520	0.520	23,484
2024-01-18	0.510	0.540	0.500	0.535	0.535	318,931
2024-01-17	0.480	0.495	0.475	0.490	0.490	74,600
2024-01-16	0.500	0.500	0.475	0.480	0.480	74,562
2024-01-15	0.510	0.510	0.500	0.500	0.500	12,810
2024-01-12	0.500	0.515	0.490	0.515	0.515	42,202
2024-01-11	0.510	0.510	0.495	0.510	0.510	33,530
2024-01-10	0.505	0.510	0.500	0.500	0.500	28,731
2024-01-09	0.525	0.525	0.505	0.520	0.520	4,708
2024-01-08	0.515	0.525	0.510	0.525	0.525	36,408
2024-01-05	0.510	0.520	0.510	0.520	0.520	1,310
2024-01-04	0.520	0.530	0.510	0.515	0.515	31,436
2024-01-03	0.530	0.535	0.520	0.535	0.535	119,376
2024-01-02	0.530	0.535	0.515	0.525	0.525	36,993
2023-12-29	0.530	0.535	0.510	0.535	0.535	21,801
2023-12-28	0.485	0.525	0.485	0.505	0.505	85,294
2023-12-27	0.520	0.520	0.480	0.480	0.480	148,856
2023-12-22	0.520	0.525	0.500	0.520	0.520	221,801
2023-12-21	0.530	0.540	0.520	0.535	0.535	46,534
2023-12-20	0.515	0.545	0.490	0.545	0.545	266,022
2023-12-19	0.515	0.515	0.475	0.480	0.480	30,648

← NewerPage 12 of 22 · 1,271 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.