Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.500	0.525	0.490	0.510	0.510	141,720
2023-09-22	0.480	0.540	0.475	0.490	0.490	836,794
2023-09-21	0.485	0.495	0.465	0.465	0.465	684,618
2023-09-20	0.485	0.485	0.460	0.465	0.465	369,000
2023-09-19	0.495	0.515	0.470	0.485	0.485	349,346
2023-09-18	0.480	0.520	0.470	0.500	0.500	1,032,888
2023-09-15	0.480	0.490	0.460	0.465	0.465	659,322
2023-09-14	0.550	0.550	0.465	0.490	0.490	1,075,018
2023-09-13	0.635	0.635	0.550	0.580	0.580	187,508
2023-09-12	0.520	0.599	0.520	0.594	0.594	410,264
2023-09-11	0.579	0.579	0.456	0.515	0.515	1,145,797
2023-09-08	0.644	0.644	0.644	0.644	0.644	0
2023-09-07	0.663	0.663	0.624	0.644	0.644	93,388
2023-09-06	0.683	0.683	0.644	0.663	0.663	84,579
2023-09-05	0.693	0.693	0.683	0.683	0.683	10,853
2023-09-04	0.693	0.723	0.688	0.723	0.723	6,944
2023-09-01	0.713	0.713	0.693	0.693	0.693	121,979
2023-08-31	0.683	0.708	0.683	0.693	0.693	68,561
2023-08-30	0.693	0.698	0.663	0.678	0.678	82,172
2023-08-29	0.698	0.698	0.673	0.693	0.693	23,613
2023-08-28	0.683	0.713	0.658	0.703	0.703	72,683
2023-08-25	0.681	0.683	0.673	0.683	0.683	23,794
2023-08-24	0.683	0.683	0.678	0.678	0.678	20,743
2023-08-23	0.686	0.693	0.683	0.693	0.693	12,748
2023-08-22	0.703	0.713	0.683	0.683	0.683	118,035
2023-08-21	0.728	0.733	0.708	0.708	0.708	94,655
2023-08-18	0.728	0.728	0.703	0.713	0.713	1,092,078
2023-08-17	0.723	0.728	0.706	0.728	0.728	164,231
2023-08-16	0.703	0.728	0.703	0.708	0.708	109,908
2023-08-15	0.708	0.708	0.683	0.683	0.683	42,234
2023-08-14	0.703	0.713	0.683	0.713	0.713	49,937
2023-08-11	0.698	0.718	0.688	0.703	0.703	41,662
2023-08-10	0.708	0.718	0.683	0.718	0.718	194,116
2023-08-09	0.683	0.713	0.668	0.693	0.693	224,579
2023-08-08	0.693	0.753	0.673	0.693	0.693	859,814
2023-08-07	0.629	0.654	0.604	0.604	0.604	59,285
2023-08-04	0.594	0.654	0.594	0.619	0.619	134,860
2023-08-03	0.614	0.619	0.579	0.594	0.594	163,482
2023-08-02	0.634	0.651	0.609	0.609	0.609	111,185
2023-08-01	0.688	0.688	0.609	0.609	0.609	516,311
2023-07-31	0.718	0.718	0.708	0.708	0.708	11,311
2023-07-28	0.698	0.708	0.678	0.708	0.708	114,831
2023-07-27	0.693	0.703	0.668	0.668	0.668	31,568
2023-07-26	0.693	0.713	0.678	0.698	0.698	25,992
2023-07-25	0.673	0.683	0.663	0.663	0.663	26,451
2023-07-24	0.673	0.693	0.663	0.693	0.693	6,210
2023-07-21	0.703	0.703	0.663	0.673	0.673	59,453
2023-07-20	0.743	0.743	0.678	0.688	0.688	49,035
2023-07-19	0.668	0.777	0.668	0.738	0.738	560,367
2023-07-18	0.639	0.663	0.639	0.663	0.663	206,725
2023-07-17	0.649	0.649	0.629	0.634	0.634	45,900
2023-07-14	0.644	0.654	0.639	0.649	0.649	93,295
2023-07-13	0.634	0.644	0.634	0.644	0.644	90,996
2023-07-12	0.624	0.634	0.619	0.624	0.624	223,287
2023-07-11	0.624	0.624	0.619	0.624	0.624	134,608
2023-07-10	0.624	0.624	0.614	0.614	0.614	24,754
2023-07-07	0.624	0.624	0.609	0.624	0.624	9,223
2023-07-06	0.609	0.624	0.609	0.624	0.624	19,277
2023-07-05	0.624	0.624	0.599	0.609	0.609	35,613
2023-07-04	0.594	0.624	0.589	0.624	0.624	40,329

← NewerPage 14 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.