Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.109	1.198	1.104	1.104	1.104	306,693
2022-01-25	1.218	1.218	1.114	1.158	1.158	216,257
2022-01-24	1.228	1.238	1.173	1.238	1.238	163,859
2022-01-21	1.342	1.342	1.238	1.267	1.267	291,345
2022-01-20	1.337	1.337	1.307	1.332	1.332	117,098
2022-01-19	1.361	1.366	1.280	1.312	1.312	358,338
2022-01-18	1.282	1.347	1.267	1.327	1.327	542,937
2022-01-17	1.218	1.292	1.208	1.287	1.287	447,055
2022-01-14	1.158	1.198	1.114	1.188	1.188	156,142
2022-01-13	1.198	1.208	1.139	1.144	1.144	244,807
2022-01-12	1.188	1.218	1.168	1.193	1.193	424,040
2022-01-11	1.158	1.183	1.139	1.178	1.178	414,786
2022-01-10	1.079	1.129	1.074	1.129	1.129	256,375
2022-01-07	1.020	1.089	1.010	1.055	1.055	755,898
2022-01-06	1.000	1.020	0.980	1.020	1.020	84,861
2022-01-05	1.020	1.020	1.005	1.010	1.010	23,810
2022-01-04	1.005	1.020	1.000	1.020	1.020	138,041
2021-12-31	1.010	1.020	0.990	1.020	1.020	99,506
2021-12-30	0.960	1.010	0.960	0.990	0.990	73,270
2021-12-29	1.010	1.010	0.960	0.990	0.990	198,092
2021-12-24	0.975	1.015	0.975	0.990	0.990	238,764
2021-12-23	0.970	0.975	0.951	0.975	0.975	176,955
2021-12-22	0.960	0.970	0.960	0.960	0.960	62,306
2021-12-21	0.956	0.960	0.941	0.951	0.951	181,185
2021-12-20	0.941	0.970	0.941	0.941	0.941	174,717
2021-12-17	0.951	0.980	0.951	0.960	0.960	268,334
2021-12-16	0.946	0.970	0.941	0.970	0.970	312,088
2021-12-15	0.931	0.970	0.931	0.951	0.951	400,271
2021-12-14	0.931	0.936	0.926	0.936	0.936	91,914
2021-12-13	0.931	0.941	0.931	0.931	0.931	186,478
2021-12-10	0.921	0.941	0.921	0.931	0.931	215,194
2021-12-09	0.916	0.921	0.896	0.916	0.916	112,879
2021-12-08	0.941	0.946	0.896	0.921	0.921	148,265
2021-12-07	0.921	0.956	0.921	0.926	0.926	495,590
2021-12-06	0.832	0.857	0.832	0.852	0.852	77,242
2021-12-03	0.857	0.881	0.827	0.871	0.871	49,417
2021-12-02	0.842	0.861	0.817	0.857	0.857	157,310
2021-12-01	0.852	0.852	0.827	0.842	0.842	5,844
2021-11-30	0.802	0.842	0.802	0.842	0.842	191,707
2021-11-29	0.812	0.817	0.797	0.817	0.817	152,631
2021-11-26	0.832	0.857	0.817	0.817	0.817	91,198
2021-11-25	0.837	0.866	0.827	0.827	0.827	221,568
2021-11-24	0.832	0.847	0.827	0.832	0.832	131,894
2021-11-23	0.871	0.881	0.832	0.847	0.847	132,636
2021-11-22	0.842	0.886	0.807	0.886	0.886	434,940
2021-11-19	0.847	0.847	0.842	0.842	0.842	12,693
2021-11-18	0.832	0.861	0.817	0.842	0.842	44,737
2021-11-17	0.852	0.852	0.812	0.832	0.832	179,811
2021-11-16	0.847	0.871	0.842	0.861	0.861	16,640
2021-11-15	0.891	0.891	0.842	0.881	0.881	216,930
2021-11-12	0.891	0.891	0.871	0.891	0.891	72,139
2021-11-11	0.911	0.911	0.876	0.891	0.891	28,508
2021-11-10	0.921	0.921	0.876	0.876	0.876	142,715
2021-11-09	0.926	0.926	0.896	0.911	0.911	128,452
2021-11-08	0.936	0.941	0.926	0.926	0.926	87,168
2021-11-05	0.936	0.936	0.911	0.936	0.936	123,131
2021-11-04	0.941	0.941	0.916	0.931	0.931	117,779
2021-11-03	0.960	0.960	0.916	0.941	0.941	238,824
2021-11-02	0.965	0.965	0.931	0.956	0.956	158,219
2021-11-01	0.951	0.965	0.921	0.965	0.965	94,669

← NewerPage 21 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.