RHYTHM Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.020	1.060	1.015	1.030	1.030	101,156
2023-01-09	1.030	1.040	1.005	1.020	1.020	86,336
2023-01-06	1.025	1.040	1.025	1.025	1.025	67,642
2023-01-05	1.040	1.050	1.025	1.025	1.025	54,740
2023-01-04	1.030	1.060	1.000	1.060	1.060	157,104
2023-01-03	1.010	1.030	1.000	1.030	1.030	27,656
2022-12-30	1.005	1.020	0.990	0.990	0.990	82,591
2022-12-29	0.985	0.995	0.975	0.980	0.980	75,897
2022-12-28	1.030	1.035	0.980	0.995	0.995	102,412
2022-12-23	0.990	1.050	0.990	1.030	1.030	84,714
2022-12-22	1.040	1.040	0.965	0.995	0.995	275,920
2022-12-21	1.070	1.070	0.995	1.000	1.000	362,042
2022-12-20	1.050	1.060	1.040	1.060	1.060	176,315
2022-12-19	1.025	1.085	1.025	1.040	1.040	214,902
2022-12-16	0.965	1.025	0.940	1.020	1.020	445,891
2022-12-15	1.000	1.030	0.965	0.980	0.980	436,436
2022-12-14	1.000	1.015	0.950	0.960	0.960	200,933
2022-12-13	1.005	1.045	0.955	1.000	1.000	275,857
2022-12-12	1.100	1.100	0.950	0.990	0.990	589,651
2022-12-09	1.120	1.130	1.100	1.110	1.110	339,652
2022-12-08	1.120	1.120	1.100	1.120	1.120	69,360
2022-12-07	1.115	1.130	1.110	1.115	1.115	103,097
2022-12-06	1.120	1.145	1.095	1.095	1.095	133,645
2022-12-05	1.150	1.150	1.105	1.110	1.110	84,532
2022-12-02	1.200	1.250	1.150	1.150	1.150	159,519
2022-12-01	1.115	1.235	1.115	1.200	1.200	318,808
2022-11-30	1.110	1.115	1.090	1.115	1.115	126,953
2022-11-29	1.100	1.115	1.085	1.110	1.110	141,080
2022-11-28	1.070	1.110	1.070	1.100	1.100	128,739
2022-11-25	1.100	1.100	1.060	1.070	1.070	102,072
2022-11-24	1.100	1.100	1.070	1.080	1.080	90,931
2022-11-23	1.110	1.115	1.060	1.100	1.100	201,585
2022-11-22	1.125	1.135	1.110	1.110	1.110	34,250
2022-11-21	1.120	1.125	1.110	1.125	1.125	113,858
2022-11-18	1.135	1.150	1.120	1.120	1.120	144,031
2022-11-17	1.130	1.150	1.130	1.135	1.135	159,636
2022-11-16	1.140	1.145	1.125	1.125	1.125	36,897
2022-11-15	1.160	1.180	1.135	1.140	1.140	121,532
2022-11-14	1.125	1.160	1.125	1.160	1.160	115,258
2022-11-11	1.165	1.190	1.115	1.115	1.115	268,279
2022-11-10	1.145	1.185	1.130	1.180	1.180	183,055
2022-11-09	1.150	1.150	1.120	1.140	1.140	232,616
2022-11-08	1.120	1.120	1.110	1.110	1.110	110,565
2022-11-07	1.140	1.155	1.105	1.120	1.120	175,218
2022-11-04	1.260	1.260	1.130	1.140	1.140	685,588
2022-11-03	1.280	1.310	1.233	1.265	1.265	625,168
2022-11-02	1.190	1.190	1.140	1.140	1.140	146,143
2022-11-01	1.190	1.200	1.175	1.185	1.185	26,491
2022-10-31	1.280	1.300	1.130	1.190	1.190	158,460
2022-10-28	1.220	1.280	1.170	1.260	1.260	623,516
2022-10-27	1.130	1.230	1.130	1.220	1.220	71,905
2022-10-26	1.160	1.160	1.120	1.125	1.125	205,152
2022-10-25	1.165	1.165	1.145	1.150	1.150	37,846
2022-10-24	1.180	1.180	1.163	1.165	1.165	37,294
2022-10-21	1.160	1.215	1.160	1.190	1.190	239,122
2022-10-20	1.160	1.160	1.145	1.150	1.150	445,923
2022-10-19	1.160	1.160	1.150	1.150	1.150	80,371
2022-10-18	1.140	1.160	1.140	1.160	1.160	9,424
2022-10-17	1.150	1.165	1.135	1.140	1.140	75,500
2022-10-14	1.160	1.160	1.120	1.145	1.145	137,071

← NewerPage 17 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.