Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.891	0.891	0.847	0.857	0.857	114,758
2022-04-22	0.861	0.896	0.861	0.886	0.886	92,047
2022-04-21	0.891	0.891	0.861	0.881	0.881	149,618
2022-04-20	0.901	0.901	0.852	0.891	0.891	311,323
2022-04-19	0.901	0.906	0.886	0.896	0.896	121,993
2022-04-14	0.921	0.921	0.901	0.916	0.916	86,151
2022-04-13	0.921	0.921	0.896	0.911	0.911	138,110
2022-04-12	0.931	0.931	0.911	0.921	0.921	204,659
2022-04-11	0.936	0.941	0.901	0.931	0.931	165,804
2022-04-08	0.941	0.941	0.901	0.936	0.936	42,597
2022-04-07	0.911	0.926	0.906	0.926	0.926	60,895
2022-04-06	0.951	0.951	0.911	0.911	0.911	65,351
2022-04-05	0.951	0.951	0.916	0.941	0.941	18,066
2022-04-04	0.931	0.931	0.911	0.926	0.926	40,034
2022-04-01	0.941	0.941	0.901	0.921	0.921	216,331
2022-03-31	0.946	0.951	0.936	0.951	0.951	34,737
2022-03-30	0.956	0.970	0.936	0.946	0.946	136,398
2022-03-29	0.921	0.941	0.911	0.941	0.941	83,535
2022-03-28	0.951	0.951	0.911	0.911	0.911	94,955
2022-03-25	0.941	0.951	0.901	0.951	0.951	198,443
2022-03-24	0.941	0.941	0.921	0.936	0.936	44,420
2022-03-23	0.926	0.943	0.926	0.941	0.941	34,295
2022-03-22	0.941	0.951	0.921	0.921	0.921	56,913
2022-03-21	0.951	0.951	0.921	0.921	0.921	51,422
2022-03-18	0.956	0.965	0.926	0.956	0.956	124,861
2022-03-17	0.921	0.951	0.916	0.951	0.951	67,422
2022-03-16	0.901	0.911	0.891	0.911	0.911	87,045
2022-03-15	0.891	0.896	0.886	0.896	0.896	71,692
2022-03-14	0.911	0.911	0.891	0.891	0.891	25,399
2022-03-11	0.931	0.936	0.896	0.911	0.911	83,772
2022-03-10	0.941	0.941	0.911	0.931	0.931	78,252
2022-03-09	0.921	0.936	0.901	0.931	0.931	82,411
2022-03-08	0.921	0.926	0.891	0.921	0.921	159,937
2022-03-07	0.921	0.970	0.896	0.941	0.941	157,496
2022-03-04	0.960	0.960	0.896	0.906	0.906	260,951
2022-03-03	0.990	0.990	0.956	0.960	0.960	89,151
2022-03-02	0.970	0.990	0.970	0.990	0.990	37,749
2022-03-01	0.990	1.000	0.965	0.970	0.970	221,056
2022-02-28	0.975	0.990	0.965	0.990	0.990	58,569
2022-02-25	1.030	1.030	0.970	1.000	1.000	90,545
2022-02-24	1.064	1.064	0.960	0.995	0.995	249,705
2022-02-23	0.980	1.079	0.980	1.074	1.074	85,292
2022-02-22	1.069	1.069	0.970	0.990	0.990	376,535
2022-02-21	1.074	1.099	1.069	1.099	1.099	99,188
2022-02-18	1.099	1.099	1.074	1.074	1.074	64,955
2022-02-17	1.079	1.109	1.079	1.109	1.109	49,988
2022-02-16	1.064	1.124	1.045	1.069	1.069	174,091
2022-02-15	1.069	1.183	1.055	1.069	1.069	217,250
2022-02-14	1.129	1.139	1.069	1.069	1.069	167,034
2022-02-11	1.183	1.198	1.124	1.139	1.139	162,627
2022-02-10	1.208	1.213	1.183	1.183	1.183	102,130
2022-02-09	1.248	1.248	1.203	1.208	1.208	114,775
2022-02-08	1.258	1.258	1.238	1.248	1.248	162,132
2022-02-07	1.238	1.253	1.223	1.228	1.228	101,092
2022-02-04	1.218	1.238	1.213	1.238	1.238	78,896
2022-02-03	1.233	1.233	1.188	1.218	1.218	123,680
2022-02-02	1.218	1.228	1.178	1.218	1.218	131,352
2022-02-01	1.178	1.218	1.178	1.218	1.218	103,348
2022-01-31	1.139	1.178	1.139	1.168	1.168	114,335
2022-01-28	1.119	1.178	1.114	1.168	1.168	152,808

← NewerPage 20 of 22 · 1,272 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.