Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.663	0.698	0.658	0.663	0.663	37,630
2022-10-12	0.678	0.688	0.644	0.644	0.644	78,625
2022-10-11	0.698	0.703	0.688	0.688	0.688	16,396
2022-10-10	0.718	0.718	0.673	0.678	0.678	127,984
2022-10-07	0.718	0.718	0.718	0.718	0.718	8,015
2022-10-06	0.713	0.713	0.693	0.698	0.698	29,333
2022-10-05	0.728	0.728	0.698	0.698	0.698	22,570
2022-10-04	0.723	0.767	0.698	0.767	0.767	55,874
2022-10-03	0.743	0.748	0.713	0.713	0.713	34,085
2022-09-30	0.733	0.767	0.733	0.738	0.738	52,278
2022-09-29	0.743	0.767	0.723	0.733	0.733	128,845
2022-09-28	0.713	0.782	0.713	0.723	0.723	276,434
2022-09-27	0.663	0.713	0.663	0.678	0.678	210,265
2022-09-26	0.698	0.708	0.644	0.644	0.644	225,583
2022-09-23	0.718	0.718	0.693	0.701	0.701	96,645
2022-09-21	0.718	0.743	0.693	0.718	0.718	108,456
2022-09-20	0.718	0.718	0.713	0.713	0.713	24,641
2022-09-19	0.693	0.772	0.693	0.772	0.772	112,854
2022-09-16	0.713	0.713	0.654	0.688	0.688	232,729
2022-09-15	0.723	0.723	0.708	0.708	0.708	153,922
2022-09-14	0.738	0.738	0.723	0.738	0.738	132,222
2022-09-13	0.762	0.767	0.733	0.743	0.743	46,122
2022-09-12	0.743	0.743	0.723	0.728	0.728	66,740
2022-09-09	0.757	0.762	0.728	0.743	0.743	19,598
2022-09-08	0.762	0.762	0.723	0.733	0.733	106,136
2022-09-07	0.762	0.782	0.762	0.772	0.772	23,852
2022-09-06	0.753	0.777	0.753	0.762	0.762	11,130
2022-09-05	0.772	0.787	0.753	0.757	0.757	153,694
2022-09-02	0.812	0.812	0.767	0.792	0.792	26,412
2022-09-01	0.822	0.822	0.772	0.812	0.812	103,726
2022-08-31	0.812	0.812	0.782	0.782	0.782	51,816
2022-08-30	0.797	0.812	0.792	0.812	0.812	11,806
2022-08-29	0.827	0.832	0.782	0.792	0.792	129,594
2022-08-26	0.837	0.842	0.817	0.842	0.842	49,439
2022-08-25	0.861	0.861	0.842	0.842	0.842	25,563
2022-08-24	0.871	0.871	0.842	0.842	0.842	58,663
2022-08-23	0.861	0.886	0.847	0.886	0.886	42,995
2022-08-22	0.876	0.886	0.861	0.861	0.861	114,407
2022-08-19	0.876	0.876	0.847	0.847	0.847	30,962
2022-08-18	0.881	0.881	0.847	0.861	0.861	36,109
2022-08-17	0.891	0.891	0.842	0.876	0.876	123,725
2022-08-16	0.891	0.916	0.891	0.911	0.911	121,703
2022-08-15	0.901	0.916	0.896	0.916	0.916	71,960
2022-08-12	0.891	0.901	0.857	0.901	0.901	161,622
2022-08-11	0.916	0.916	0.901	0.901	0.901	6,140
2022-08-10	0.871	0.921	0.871	0.921	0.921	119,408
2022-08-09	0.871	0.871	0.857	0.861	0.861	36,492
2022-08-08	0.871	0.911	0.852	0.911	0.911	70,297
2022-08-05	0.852	0.861	0.827	0.832	0.832	40,390
2022-08-04	0.871	0.871	0.861	0.861	0.861	7,594
2022-08-03	0.881	0.884	0.871	0.871	0.871	43,653
2022-08-02	0.852	0.876	0.852	0.866	0.866	17,514
2022-08-01	0.881	0.886	0.842	0.842	0.842	34,019
2022-07-29	0.881	0.906	0.881	0.881	0.881	74,483
2022-07-28	0.876	0.881	0.842	0.881	0.881	142,314
2022-07-27	0.881	0.881	0.827	0.876	0.876	129,963
2022-07-26	0.861	0.911	0.861	0.881	0.881	128,014
2022-07-25	0.802	0.861	0.792	0.861	0.861	60,734
2022-07-22	0.753	0.792	0.753	0.792	0.792	65,391
2022-07-21	0.733	0.753	0.733	0.753	0.753	16,552

← NewerPage 18 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.