Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.555	0.555	0.540	0.555	0.555	23,680
2023-04-03	0.545	0.545	0.540	0.545	0.545	139,704
2023-03-31	0.550	0.555	0.540	0.545	0.545	8,013
2023-03-30	0.545	0.545	0.540	0.545	0.545	28,507
2023-03-29	0.574	0.574	0.535	0.564	0.564	104,400
2023-03-28	0.574	0.579	0.569	0.579	0.579	32,691
2023-03-27	0.545	0.574	0.545	0.574	0.574	28,479
2023-03-24	0.535	0.569	0.535	0.550	0.550	56,437
2023-03-23	0.555	0.555	0.535	0.545	0.545	113,368
2023-03-22	0.569	0.599	0.555	0.555	0.555	125,649
2023-03-21	0.599	0.599	0.564	0.584	0.584	34,338
2023-03-20	0.594	0.594	0.589	0.594	0.594	63,159
2023-03-17	0.594	0.594	0.589	0.594	0.594	26,635
2023-03-16	0.594	0.594	0.545	0.584	0.584	169,864
2023-03-15	0.584	0.607	0.584	0.599	0.599	124,389
2023-03-14	0.579	0.609	0.579	0.594	0.594	106,026
2023-03-13	0.574	0.574	0.555	0.574	0.574	28,942
2023-03-10	0.564	0.594	0.555	0.555	0.555	213,440
2023-03-09	0.587	0.589	0.574	0.574	0.574	19,493
2023-03-08	0.579	0.579	0.579	0.579	0.579	80,936
2023-03-07	0.579	0.584	0.579	0.584	0.584	77,726
2023-03-06	0.569	0.579	0.564	0.579	0.579	84,542
2023-03-03	0.559	0.564	0.559	0.564	0.564	34,111
2023-03-02	0.564	0.569	0.559	0.559	0.559	124,700
2023-03-01	0.564	0.564	0.555	0.555	0.555	6,286
2023-02-28	0.555	0.574	0.550	0.567	0.567	103,212
2023-02-27	0.564	0.564	0.550	0.564	0.564	28,362
2023-02-24	0.564	0.574	0.555	0.574	0.574	8,758
2023-02-23	0.559	0.559	0.555	0.555	0.555	8,927
2023-02-22	0.559	0.574	0.550	0.574	0.574	129,300
2023-02-21	0.574	0.574	0.574	0.574	0.574	302
2023-02-20	0.574	0.574	0.555	0.567	0.567	45,506
2023-02-17	0.574	0.574	0.555	0.574	0.574	63,325
2023-02-16	0.567	0.574	0.555	0.574	0.574	12,760
2023-02-15	0.574	0.574	0.555	0.559	0.559	87,606
2023-02-14	0.564	0.584	0.550	0.584	0.584	75,891
2023-02-13	0.574	0.584	0.550	0.550	0.550	155,044
2023-02-10	0.579	0.584	0.574	0.584	0.584	83,489
2023-02-09	0.599	0.599	0.579	0.579	0.579	205,860
2023-02-08	0.604	0.614	0.599	0.599	0.599	26,937
2023-02-07	0.624	0.624	0.592	0.594	0.594	27,857
2023-02-06	0.624	0.624	0.589	0.619	0.619	202,848
2023-02-03	0.634	0.634	0.619	0.624	0.624	36,798
2023-02-02	0.639	0.639	0.634	0.634	0.634	37,224
2023-02-01	0.644	0.644	0.634	0.634	0.634	25,358
2023-01-31	0.644	0.644	0.644	0.644	0.644	14,375
2023-01-30	0.658	0.673	0.639	0.639	0.639	64,048
2023-01-27	0.673	0.673	0.654	0.654	0.654	25,911
2023-01-25	0.654	0.678	0.654	0.663	0.663	23,674
2023-01-24	0.644	0.644	0.644	0.644	0.644	1,300
2023-01-23	0.644	0.654	0.634	0.639	0.639	50,261
2023-01-20	0.649	0.654	0.639	0.654	0.654	23,695
2023-01-19	0.649	0.649	0.639	0.639	0.639	25,265
2023-01-18	0.663	0.663	0.639	0.639	0.639	70,874
2023-01-17	0.644	0.654	0.644	0.649	0.649	30,852
2023-01-16	0.663	0.663	0.644	0.644	0.644	61,704
2023-01-13	0.678	0.683	0.654	0.654	0.654	148,692
2023-01-12	0.683	0.688	0.678	0.683	0.683	141,286
2023-01-11	0.673	0.683	0.673	0.683	0.683	70,574
2023-01-10	0.658	0.693	0.658	0.673	0.673	69,994

← NewerPage 16 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.