Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.485	0.530	0.435	0.445	0.445	387,288
2022-01-25	0.503	0.510	0.420	0.470	0.470	336,590
2022-01-24	0.530	0.530	0.480	0.500	0.500	420,993
2022-01-21	0.600	0.600	0.535	0.545	0.545	503,359
2022-01-20	0.660	0.660	0.595	0.605	0.605	342,546
2022-01-19	0.675	0.700	0.650	0.650	0.650	126,426
2022-01-18	0.660	0.700	0.640	0.675	0.675	119,575
2022-01-17	0.640	0.700	0.640	0.660	0.660	101,814
2022-01-14	0.640	0.675	0.630	0.630	0.630	94,554
2022-01-13	0.700	0.700	0.630	0.630	0.630	156,330
2022-01-12	0.715	0.750	0.680	0.700	0.700	379,971
2022-01-11	0.660	0.715	0.660	0.700	0.700	388,228
2022-01-10	0.605	0.670	0.600	0.640	0.640	277,514
2022-01-07	0.585	0.595	0.560	0.595	0.595	189,567
2022-01-06	0.590	0.620	0.570	0.570	0.570	183,935
2022-01-05	0.590	0.640	0.550	0.600	0.600	390,923
2022-01-04	0.510	0.585	0.510	0.580	0.580	746,299
2021-12-31	0.480	0.480	0.470	0.480	0.480	73,330
2021-12-30	0.495	0.495	0.480	0.480	0.480	33,415
2021-12-29	0.485	0.485	0.460	0.470	0.470	103,550
2021-12-24	0.460	0.490	0.460	0.485	0.485	77,870
2021-12-23	0.490	0.490	0.460	0.460	0.460	32,692
2021-12-22	0.485	0.495	0.455	0.495	0.495	87,168
2021-12-21	0.460	0.475	0.440	0.475	0.475	89,499
2021-12-20	0.475	0.480	0.455	0.460	0.460	160,285
2021-12-17	0.500	0.500	0.440	0.440	0.440	247,192
2021-12-16	0.500	0.520	0.475	0.500	0.500	231,010
2021-12-15	0.515	0.530	0.495	0.510	0.510	208,145
2021-12-14	0.510	0.530	0.470	0.500	0.500	656,379
2021-12-13	0.450	0.530	0.440	0.510	0.510	533,908
2021-12-10	0.465	0.465	0.440	0.465	0.465	39,696
2021-12-09	0.485	0.485	0.450	0.465	0.465	51,469
2021-12-08	0.450	0.490	0.450	0.480	0.480	440,310
2021-12-07	0.395	0.450	0.395	0.440	0.440	361,001
2021-12-06	0.430	0.430	0.380	0.390	0.390	281,151
2021-12-03	0.400	0.440	0.400	0.435	0.435	602,747
2021-12-02	0.400	0.400	0.385	0.400	0.400	272,550
2021-12-01	0.420	0.420	0.385	0.385	0.385	285,614
2021-11-30	0.335	0.415	0.335	0.415	0.415	489,420
2021-11-29	0.345	0.345	0.330	0.330	0.330	115,693
2021-11-26	0.360	0.360	0.330	0.340	0.340	284,728
2021-11-25	0.380	0.385	0.360	0.370	0.370	135,665
2021-11-24	0.375	0.395	0.375	0.380	0.380	145,941
2021-11-23	0.365	0.400	0.365	0.370	0.370	142,887
2021-11-22	0.370	0.380	0.360	0.365	0.365	155,020
2021-11-19	0.400	0.400	0.375	0.375	0.375	108,913
2021-11-18	0.390	0.435	0.380	0.400	0.400	156,881
2021-11-17	0.380	0.405	0.365	0.400	0.400	229,423
2021-11-16	0.425	0.425	0.360	0.385	0.385	295,719
2021-11-15	0.445	0.460	0.410	0.425	0.425	506,834
2021-11-12	0.375	0.450	0.365	0.450	0.450	594,459
2021-11-11	0.340	0.400	0.340	0.375	0.375	401,017
2021-11-10	0.350	0.360	0.315	0.340	0.340	970,226
2021-11-09	0.400	0.400	0.370	0.375	0.375	407,140
2021-11-08	0.390	0.400	0.365	0.385	0.385	548,010
2021-11-05	0.400	0.430	0.370	0.370	0.370	856,567
2021-11-04	0.390	0.415	0.360	0.400	0.400	2,339,395
2021-11-03	0.550	0.570	0.390	0.390	0.390	5,584,076
2021-11-02	0.450	0.555	0.450	0.530	0.530	11,953,627

← NewerPage 21 of 21 · 1,259 trading days

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.