Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.614	0.624	0.594	0.619	0.619	134,413
2023-06-30	0.614	0.624	0.584	0.619	0.619	55,729
2023-06-29	0.624	0.629	0.604	0.614	0.614	135,857
2023-06-28	0.589	0.609	0.569	0.609	0.609	100,657
2023-06-27	0.574	0.604	0.564	0.569	0.569	40,596
2023-06-26	0.569	0.569	0.555	0.559	0.559	70,228
2023-06-23	0.614	0.614	0.569	0.579	0.579	60,901
2023-06-22	0.624	0.629	0.584	0.584	0.584	93,648
2023-06-21	0.594	0.644	0.582	0.614	0.614	89,331
2023-06-20	0.589	0.649	0.589	0.644	0.644	344,612
2023-06-19	0.545	0.594	0.535	0.594	0.594	125,763
2023-06-16	0.530	0.574	0.525	0.545	0.545	5,218,417
2023-06-15	0.555	0.555	0.505	0.505	0.505	95,341
2023-06-14	0.535	0.555	0.500	0.545	0.545	241,010
2023-06-13	0.559	0.559	0.525	0.525	0.525	289,209
2023-06-09	0.559	0.564	0.555	0.564	0.564	47,149
2023-06-08	0.569	0.569	0.555	0.555	0.555	92,949
2023-06-07	0.584	0.584	0.564	0.584	0.584	84,177
2023-06-06	0.584	0.589	0.584	0.584	0.584	128,088
2023-06-05	0.569	0.594	0.569	0.584	0.584	113,220
2023-06-02	0.574	0.584	0.564	0.564	0.564	58,596
2023-06-01	0.564	0.574	0.564	0.564	0.564	10,064
2023-05-31	0.559	0.569	0.559	0.564	0.564	2,942
2023-05-30	0.569	0.569	0.559	0.559	0.559	24,214
2023-05-29	0.555	0.579	0.555	0.569	0.569	60,622
2023-05-26	0.555	0.562	0.555	0.555	0.555	5,647
2023-05-25	0.564	0.564	0.555	0.555	0.555	26,062
2023-05-24	0.584	0.584	0.579	0.584	0.584	15,400
2023-05-23	0.584	0.589	0.569	0.569	0.569	1,636
2023-05-22	0.604	0.604	0.569	0.574	0.574	30,468
2023-05-19	0.559	0.604	0.540	0.604	0.604	289,959
2023-05-18	0.525	0.559	0.515	0.559	0.559	191,251
2023-05-17	0.594	0.594	0.512	0.530	0.530	183,577
2023-05-16	0.634	0.634	0.559	0.559	0.559	310,386
2023-05-15	0.609	0.639	0.609	0.609	0.609	22,460
2023-05-12	0.604	0.663	0.594	0.599	0.599	302,530
2023-05-11	0.614	0.614	0.604	0.609	0.609	63,578
2023-05-10	0.624	0.624	0.614	0.624	0.624	43,793
2023-05-09	0.644	0.644	0.624	0.629	0.629	4,099
2023-05-08	0.649	0.649	0.634	0.634	0.634	90,380
2023-05-05	0.644	0.663	0.636	0.654	0.654	96,402
2023-05-04	0.629	0.644	0.614	0.614	0.614	72,011
2023-05-03	0.624	0.624	0.614	0.614	0.614	68,681
2023-05-02	0.634	0.639	0.624	0.629	0.629	36,398
2023-05-01	0.663	0.663	0.634	0.634	0.634	26,700
2023-04-28	0.629	0.634	0.629	0.634	0.634	40,005
2023-04-27	0.629	0.649	0.629	0.629	0.629	25,602
2023-04-26	0.634	0.654	0.629	0.629	0.629	22,569
2023-04-24	0.634	0.658	0.634	0.634	0.634	21,684
2023-04-21	0.629	0.649	0.629	0.634	0.634	35,142
2023-04-20	0.693	0.693	0.624	0.624	0.624	222,372
2023-04-19	0.703	0.703	0.678	0.693	0.693	7,169
2023-04-18	0.723	0.723	0.673	0.698	0.698	110,429
2023-04-17	0.644	0.728	0.644	0.703	0.703	108,390
2023-04-14	0.604	0.688	0.604	0.688	0.688	306,680
2023-04-13	0.594	0.604	0.559	0.559	0.559	81,693
2023-04-12	0.579	0.604	0.555	0.594	0.594	143,707
2023-04-11	0.579	0.579	0.555	0.579	0.579	31,181
2023-04-06	0.545	0.569	0.545	0.569	0.569	158,964
2023-04-05	0.545	0.555	0.545	0.545	0.545	3,597

← NewerPage 15 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.