Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.350	0.350	0.335	0.335	0.335	16,040
2022-04-22	0.340	0.350	0.330	0.350	0.350	91,180
2022-04-21	0.320	0.350	0.320	0.350	0.350	122,635
2022-04-20	0.335	0.340	0.325	0.325	0.325	19,678
2022-04-19	0.320	0.340	0.320	0.335	0.335	190,641
2022-04-14	0.310	0.320	0.290	0.320	0.320	110,450
2022-04-13	0.275	0.330	0.250	0.310	0.310	291,430
2022-04-12	0.315	0.315	0.255	0.260	0.260	568,728
2022-04-11	0.345	0.345	0.315	0.325	0.325	167,076
2022-04-08	0.320	0.335	0.310	0.330	0.330	99,383
2022-04-07	0.340	0.340	0.313	0.325	0.325	178,973
2022-04-06	0.340	0.345	0.330	0.335	0.335	94,442
2022-04-05	0.370	0.370	0.330	0.360	0.360	603,091
2022-04-04	0.380	0.380	0.370	0.380	0.380	36,208
2022-04-01	0.375	0.380	0.365	0.380	0.380	148,121
2022-03-31	0.390	0.390	0.375	0.375	0.375	37,290
2022-03-30	0.390	0.390	0.370	0.375	0.375	30,034
2022-03-29	0.390	0.390	0.380	0.390	0.390	29,617
2022-03-28	0.390	0.390	0.370	0.370	0.370	61,459
2022-03-25	0.390	0.395	0.380	0.390	0.390	51,068
2022-03-24	0.400	0.400	0.375	0.375	0.375	120,154
2022-03-23	0.405	0.415	0.395	0.410	0.410	51,175
2022-03-22	0.385	0.410	0.385	0.400	0.400	31,458
2022-03-21	0.400	0.400	0.380	0.380	0.380	40,281
2022-03-18	0.385	0.400	0.385	0.400	0.400	59,838
2022-03-17	0.410	0.410	0.380	0.380	0.380	181,612
2022-03-16	0.415	0.420	0.385	0.410	0.410	320,786
2022-03-15	0.440	0.440	0.420	0.420	0.420	92,134
2022-03-14	0.450	0.455	0.420	0.440	0.440	130,879
2022-03-11	0.470	0.470	0.445	0.450	0.450	41,202
2022-03-10	0.470	0.480	0.450	0.450	0.450	51,911
2022-03-09	0.470	0.480	0.450	0.470	0.470	102,019
2022-03-08	0.465	0.480	0.450	0.465	0.465	158,156
2022-03-07	0.460	0.485	0.450	0.470	0.470	255,799
2022-03-04	0.450	0.455	0.425	0.450	0.450	180,577
2022-03-03	0.420	0.450	0.415	0.445	0.445	271,150
2022-03-02	0.400	0.420	0.400	0.405	0.405	135,847
2022-03-01	0.410	0.410	0.405	0.405	0.405	37,766
2022-02-28	0.415	0.420	0.390	0.410	0.410	153,709
2022-02-25	0.390	0.410	0.390	0.400	0.400	214,259
2022-02-24	0.420	0.420	0.370	0.370	0.370	384,499
2022-02-23	0.425	0.435	0.420	0.420	0.420	85,092
2022-02-22	0.465	0.465	0.405	0.415	0.415	455,032
2022-02-21	0.505	0.520	0.475	0.475	0.475	258,694
2022-02-18	0.470	0.525	0.430	0.495	0.495	1,368,055
2022-02-17	0.415	0.440	0.400	0.440	0.440	98,170
2022-02-16	0.400	0.450	0.395	0.410	0.410	91,307
2022-02-15	0.400	0.410	0.365	0.395	0.395	263,154
2022-02-14	0.430	0.430	0.375	0.400	0.400	330,114
2022-02-11	0.425	0.425	0.415	0.425	0.425	48,535
2022-02-10	0.445	0.460	0.420	0.420	0.420	283,150
2022-02-09	0.470	0.480	0.460	0.460	0.460	9,657
2022-02-08	0.460	0.480	0.440	0.475	0.475	125,455
2022-02-07	0.475	0.483	0.460	0.460	0.460	64,888
2022-02-04	0.490	0.510	0.465	0.465	0.465	106,440
2022-02-03	0.540	0.575	0.485	0.510	0.510	167,442
2022-02-02	0.550	0.555	0.520	0.535	0.535	75,466
2022-02-01	0.520	0.580	0.515	0.555	0.555	117,101
2022-01-31	0.470	0.530	0.470	0.510	0.510	255,012
2022-01-28	0.450	0.485	0.450	0.475	0.475	173,232

← NewerPage 20 of 21 · 1,259 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.