RHYTHM Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.310	0.340	0.308	0.340	0.340	137,898
2023-09-22	0.330	0.335	0.310	0.320	0.320	37,778
2023-09-21	0.310	0.345	0.310	0.315	0.315	460,194
2023-09-20	0.330	0.335	0.300	0.300	0.300	312,878
2023-09-19	0.335	0.335	0.325	0.325	0.325	103,294
2023-09-18	0.340	0.340	0.315	0.335	0.335	276,571
2023-09-15	0.340	0.350	0.330	0.340	0.340	48,470
2023-09-14	0.360	0.370	0.340	0.340	0.340	17,719
2023-09-13	0.345	0.355	0.325	0.355	0.355	33,267
2023-09-12	0.360	0.360	0.325	0.330	0.330	73,211
2023-09-11	0.350	0.355	0.335	0.345	0.345	97,925
2023-09-08	0.380	0.380	0.325	0.375	0.375	535,401
2023-09-07	0.380	0.380	0.365	0.365	0.365	126,838
2023-09-06	0.385	0.385	0.385	0.385	0.385	0
2023-09-05	0.370	0.385	0.370	0.385	0.385	90,426
2023-09-04	0.390	0.390	0.360	0.365	0.365	78,459
2023-09-01	0.390	0.405	0.380	0.385	0.385	204,589
2023-08-31	0.390	0.390	0.370	0.380	0.380	68,165
2023-08-30	0.370	0.400	0.370	0.385	0.385	309,163
2023-08-29	0.365	0.370	0.365	0.370	0.370	29,408
2023-08-28	0.370	0.370	0.363	0.365	0.365	97,187
2023-08-25	0.375	0.385	0.370	0.375	0.375	37,945
2023-08-24	0.390	0.415	0.385	0.390	0.390	166,552
2023-08-23	0.375	0.435	0.375	0.410	0.410	372,358
2023-08-22	0.350	0.375	0.350	0.375	0.375	362,116
2023-08-21	0.380	0.380	0.345	0.350	0.350	431,727
2023-08-18	0.395	0.395	0.385	0.385	0.385	394,319
2023-08-17	0.405	0.405	0.390	0.395	0.395	205,177
2023-08-16	0.415	0.430	0.410	0.420	0.420	195,158
2023-08-15	0.405	0.440	0.405	0.430	0.430	83,976
2023-08-14	0.395	0.400	0.380	0.400	0.400	194,289
2023-08-11	0.410	0.410	0.395	0.400	0.400	163,903
2023-08-10	0.405	0.425	0.405	0.410	0.410	14,428
2023-08-09	0.415	0.415	0.390	0.395	0.395	202,967
2023-08-08	0.430	0.430	0.415	0.420	0.420	144,878
2023-08-07	0.450	0.450	0.425	0.425	0.425	291,574
2023-08-04	0.435	0.440	0.430	0.435	0.435	37,670
2023-08-03	0.445	0.445	0.430	0.435	0.435	109,554
2023-08-02	0.445	0.450	0.435	0.440	0.440	203,695
2023-08-01	0.440	0.450	0.435	0.445	0.445	249,000
2023-07-31	0.460	0.470	0.420	0.425	0.425	400,285
2023-07-28	0.480	0.480	0.460	0.460	0.460	58,548
2023-07-27	0.480	0.480	0.470	0.475	0.475	64,280
2023-07-26	0.475	0.485	0.475	0.480	0.480	31,590
2023-07-25	0.470	0.480	0.470	0.480	0.480	6,451
2023-07-24	0.475	0.475	0.470	0.470	0.470	37,000
2023-07-21	0.510	0.510	0.470	0.475	0.475	40,887
2023-07-20	0.490	0.515	0.465	0.515	0.515	108,545
2023-07-19	0.470	0.480	0.470	0.480	0.480	41,079
2023-07-18	0.470	0.490	0.470	0.470	0.470	33,710
2023-07-17	0.525	0.525	0.465	0.470	0.470	249,320
2023-07-14	0.515	0.515	0.505	0.510	0.510	75,770
2023-07-13	0.515	0.530	0.510	0.510	0.510	57,579
2023-07-12	0.515	0.520	0.515	0.515	0.515	13,440
2023-07-11	0.540	0.540	0.520	0.535	0.535	27,975
2023-07-10	0.525	0.550	0.520	0.520	0.520	155,727
2023-07-07	0.520	0.530	0.495	0.530	0.530	188,401
2023-07-06	0.525	0.525	0.500	0.525	0.525	94,057
2023-07-05	0.500	0.540	0.480	0.540	0.540	260,110
2023-07-04	0.500	0.500	0.475	0.500	0.500	90,015

← NewerPage 14 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.