Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.021	0.021	0.021	0.021	0.021	20,073
2024-03-14	0.020	0.021	0.020	0.021	0.021	52,781
2024-03-13	0.020	0.020	0.020	0.020	0.020	0
2024-03-12	0.020	0.020	0.020	0.020	0.020	60,567
2024-03-11	0.020	0.020	0.020	0.020	0.020	21,851
2024-03-08	0.023	0.023	0.020	0.021	0.021	273,541
2024-03-07	0.025	0.025	0.025	0.025	0.025	23,141
2024-03-06	0.023	0.025	0.023	0.025	0.025	35,267
2024-03-05	0.028	0.028	0.027	0.027	0.027	59,000
2024-03-04	0.029	0.029	0.029	0.029	0.029	66,482
2024-03-01	0.030	0.030	0.029	0.030	0.030	118,784
2024-02-29	0.021	0.021	0.021	0.021	0.021	0
2024-02-28	0.021	0.021	0.021	0.021	0.021	0
2024-02-27	0.021	0.021	0.021	0.021	0.021	20,000
2024-02-26	0.021	0.021	0.021	0.021	0.021	0
2024-02-23	0.023	0.026	0.021	0.021	0.021	237,135
2024-02-22	0.018	0.021	0.018	0.021	0.021	228,473
2024-02-21	0.020	0.020	0.020	0.020	0.020	20,852
2024-02-20	0.022	0.022	0.020	0.020	0.020	280,379
2024-02-19	0.022	0.022	0.022	0.022	0.022	0
2024-02-16	0.022	0.022	0.022	0.022	0.022	0
2024-02-15	0.023	0.023	0.022	0.022	0.022	41,199
2024-02-14	0.023	0.023	0.023	0.023	0.023	86,956
2024-02-13	0.023	0.023	0.023	0.023	0.023	0
2024-02-12	0.023	0.023	0.023	0.023	0.023	2,561
2024-02-09	0.023	0.023	0.023	0.023	0.023	21,956
2024-02-08	0.023	0.023	0.023	0.023	0.023	0
2024-02-07	0.022	0.023	0.022	0.023	0.023	45,000
2024-02-06	0.021	0.021	0.021	0.021	0.021	80,000
2024-02-05	0.023	0.023	0.023	0.023	0.023	434,132
2024-02-02	0.021	0.022	0.020	0.020	0.020	266,365
2024-02-01	0.021	0.021	0.021	0.021	0.021	144,015
2024-01-31	0.020	0.020	0.020	0.020	0.020	7,818
2024-01-30	0.019	0.020	0.019	0.020	0.020	71,255
2024-01-29	0.019	0.019	0.019	0.019	0.019	149,684
2024-01-25	0.018	0.018	0.018	0.018	0.018	2,150
2024-01-24	0.018	0.018	0.018	0.018	0.018	49,000
2024-01-23	0.018	0.018	0.018	0.018	0.018	55,000
2024-01-22	0.018	0.018	0.017	0.017	0.017	187,968
2024-01-19	0.020	0.020	0.020	0.020	0.020	43,478
2024-01-18	0.020	0.020	0.020	0.020	0.020	0
2024-01-17	0.019	0.020	0.019	0.020	0.020	23,764
2024-01-16	0.020	0.021	0.019	0.019	0.019	213,781
2024-01-15	0.020	0.020	0.020	0.020	0.020	491
2024-01-12	0.020	0.020	0.020	0.020	0.020	39,778
2024-01-11	0.020	0.020	0.020	0.020	0.020	10,000
2024-01-10	0.021	0.021	0.020	0.020	0.020	4,309
2024-01-09	0.021	0.021	0.021	0.021	0.021	94,173
2024-01-08	0.021	0.021	0.021	0.021	0.021	25,000
2024-01-05	0.019	0.019	0.019	0.019	0.019	0
2024-01-04	0.019	0.019	0.019	0.019	0.019	0
2024-01-03	0.020	0.021	0.019	0.019	0.019	116,797
2024-01-02	0.020	0.020	0.020	0.020	0.020	0
2023-12-29	0.020	0.020	0.020	0.020	0.020	0
2023-12-28	0.020	0.020	0.020	0.020	0.020	1,661
2023-12-27	0.020	0.020	0.020	0.020	0.020	6,941
2023-12-22	0.020	0.020	0.019	0.019	0.019	205,348
2023-12-21	0.020	0.020	0.020	0.020	0.020	0
2023-12-20	0.020	0.020	0.020	0.020	0.020	101,078
2023-12-19	0.023	0.023	0.022	0.022	0.022	136,600

← NewerPage 12 of 21 · 1,258 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.