Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.658	0.693	0.658	0.673	0.673	69,994
2023-01-09	0.644	0.649	0.644	0.644	0.644	24,899
2023-01-06	0.644	0.663	0.644	0.644	0.644	11,538
2023-01-05	0.644	0.654	0.644	0.644	0.644	56,860
2023-01-04	0.649	0.654	0.644	0.644	0.644	9,361
2023-01-03	0.668	0.668	0.644	0.644	0.644	8,732
2022-12-30	0.654	0.668	0.654	0.654	0.654	7,577
2022-12-29	0.649	0.649	0.649	0.649	0.649	0
2022-12-28	0.644	0.668	0.644	0.649	0.649	10,564
2022-12-23	0.644	0.668	0.644	0.644	0.644	10,242
2022-12-22	0.654	0.654	0.644	0.644	0.644	6,689
2022-12-21	0.639	0.654	0.639	0.654	0.654	17,895
2022-12-20	0.644	0.654	0.639	0.639	0.639	16,764
2022-12-19	0.654	0.668	0.644	0.644	0.644	48,313
2022-12-16	0.663	0.663	0.644	0.663	0.663	26,760
2022-12-15	0.654	0.668	0.649	0.658	0.658	14,585
2022-12-14	0.649	0.658	0.649	0.658	0.658	34,086
2022-12-13	0.654	0.654	0.644	0.649	0.649	51,891
2022-12-12	0.654	0.654	0.644	0.649	0.649	32,090
2022-12-09	0.644	0.654	0.644	0.654	0.654	229,209
2022-12-08	0.639	0.639	0.639	0.639	0.639	0
2022-12-07	0.649	0.649	0.639	0.639	0.639	29,613
2022-12-06	0.688	0.688	0.649	0.649	0.649	130,417
2022-12-05	0.673	0.693	0.663	0.693	0.693	4,540
2022-12-02	0.683	0.683	0.649	0.673	0.673	26,049
2022-12-01	0.693	0.693	0.649	0.673	0.673	216,194
2022-11-30	0.678	0.688	0.673	0.688	0.688	96,759
2022-11-29	0.678	0.713	0.668	0.668	0.668	155,601
2022-11-28	0.658	0.678	0.658	0.678	0.678	116,016
2022-11-25	0.668	0.668	0.658	0.658	0.658	34,555
2022-11-24	0.673	0.673	0.663	0.668	0.668	106,481
2022-11-23	0.683	0.683	0.668	0.673	0.673	76,637
2022-11-22	0.683	0.683	0.668	0.668	0.668	28,944
2022-11-21	0.668	0.688	0.663	0.678	0.678	91,049
2022-11-18	0.693	0.693	0.663	0.663	0.663	22,372
2022-11-17	0.658	0.683	0.654	0.673	0.673	47,049
2022-11-16	0.683	0.683	0.654	0.654	0.654	81,085
2022-11-15	0.678	0.701	0.663	0.698	0.698	84,560
2022-11-14	0.658	0.678	0.658	0.678	0.678	12,001
2022-11-11	0.644	0.654	0.634	0.654	0.654	10,461
2022-11-10	0.634	0.644	0.634	0.634	0.634	33,704
2022-11-09	0.634	0.634	0.624	0.634	0.634	64,490
2022-11-08	0.639	0.639	0.629	0.639	0.639	45,648
2022-11-07	0.678	0.678	0.639	0.654	0.654	40,872
2022-11-04	0.644	0.644	0.634	0.639	0.639	6,823
2022-11-03	0.651	0.651	0.634	0.634	0.634	26,394
2022-11-02	0.644	0.644	0.624	0.629	0.629	157,108
2022-11-01	0.654	0.654	0.644	0.644	0.644	29,738
2022-10-31	0.673	0.673	0.644	0.649	0.649	108,487
2022-10-28	0.693	0.708	0.649	0.673	0.673	293,269
2022-10-27	0.693	0.698	0.693	0.698	0.698	30,664
2022-10-26	0.723	0.723	0.693	0.703	0.703	51,003
2022-10-25	0.733	0.733	0.713	0.713	0.713	297,027
2022-10-24	0.733	0.753	0.718	0.748	0.748	61,825
2022-10-21	0.748	0.748	0.713	0.713	0.713	18,258
2022-10-20	0.762	0.762	0.723	0.733	0.733	26,511
2022-10-19	0.703	0.767	0.703	0.738	0.738	209,131
2022-10-18	0.654	0.728	0.654	0.683	0.683	87,060
2022-10-17	0.663	0.678	0.644	0.654	0.654	54,040
2022-10-14	0.663	0.678	0.654	0.654	0.654	44,317

← NewerPage 17 of 22 · 1,265 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.