RHYTHM Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1.220 | 1.490 | 1.220 | 1.350 | 1.350 | 351,597 |
| 2022-01-25 | 1.345 | 1.400 | 1.200 | 1.245 | 1.245 | 606,452 |
| 2022-01-24 | 1.390 | 1.415 | 1.330 | 1.400 | 1.400 | 344,965 |
| 2022-01-21 | 1.510 | 1.510 | 1.430 | 1.430 | 1.430 | 353,902 |
| 2022-01-20 | 1.560 | 1.560 | 1.480 | 1.510 | 1.510 | 146,086 |
| 2022-01-19 | 1.520 | 1.560 | 1.500 | 1.560 | 1.560 | 85,031 |
| 2022-01-18 | 1.570 | 1.570 | 1.505 | 1.520 | 1.520 | 151,737 |
| 2022-01-17 | 1.595 | 1.600 | 1.540 | 1.570 | 1.570 | 176,656 |
| 2022-01-14 | 1.520 | 1.555 | 1.510 | 1.550 | 1.550 | 78,481 |
| 2022-01-13 | 1.560 | 1.560 | 1.510 | 1.525 | 1.525 | 169,484 |
| 2022-01-12 | 1.590 | 1.610 | 1.550 | 1.565 | 1.565 | 120,282 |
| 2022-01-11 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 126,237 |
| 2022-01-10 | 1.630 | 1.635 | 1.575 | 1.600 | 1.600 | 108,098 |
| 2022-01-07 | 1.605 | 1.660 | 1.560 | 1.585 | 1.585 | 197,862 |
| 2022-01-06 | 1.550 | 1.700 | 1.550 | 1.560 | 1.560 | 337,538 |
| 2022-01-05 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 207,593 |
| 2022-01-04 | 1.550 | 1.575 | 1.510 | 1.530 | 1.530 | 138,853 |
| 2021-12-31 | 1.590 | 1.620 | 1.550 | 1.550 | 1.550 | 161,689 |
| 2021-12-30 | 1.650 | 1.670 | 1.590 | 1.590 | 1.590 | 266,427 |
| 2021-12-29 | 1.585 | 1.640 | 1.585 | 1.640 | 1.640 | 101,030 |
| 2021-12-24 | 1.525 | 1.590 | 1.505 | 1.555 | 1.555 | 66,784 |
| 2021-12-23 | 1.470 | 1.535 | 1.470 | 1.525 | 1.525 | 92,534 |
| 2021-12-22 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 87,970 |
| 2021-12-21 | 1.460 | 1.500 | 1.400 | 1.480 | 1.480 | 154,128 |
| 2021-12-20 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 564,654 |
| 2021-12-17 | 1.645 | 1.645 | 1.530 | 1.555 | 1.555 | 267,191 |
| 2021-12-16 | 1.655 | 1.680 | 1.620 | 1.630 | 1.630 | 178,698 |
| 2021-12-15 | 1.750 | 1.750 | 1.650 | 1.655 | 1.655 | 140,279 |
| 2021-12-14 | 1.700 | 1.900 | 1.700 | 1.730 | 1.730 | 301,512 |
| 2021-12-13 | 1.700 | 1.715 | 1.640 | 1.670 | 1.670 | 72,706 |
| 2021-12-10 | 1.695 | 1.710 | 1.625 | 1.675 | 1.675 | 97,215 |
| 2021-12-09 | 1.725 | 1.725 | 1.650 | 1.700 | 1.700 | 77,555 |
| 2021-12-08 | 1.665 | 1.740 | 1.650 | 1.710 | 1.710 | 213,779 |
| 2021-12-07 | 1.500 | 1.680 | 1.450 | 1.670 | 1.670 | 571,751 |
| 2021-12-06 | 1.625 | 1.655 | 1.450 | 1.490 | 1.490 | 504,277 |
| 2021-12-03 | 1.725 | 1.750 | 1.610 | 1.615 | 1.615 | 377,334 |
| 2021-12-02 | 1.740 | 1.770 | 1.680 | 1.700 | 1.700 | 256,673 |
| 2021-12-01 | 1.830 | 1.850 | 1.730 | 1.740 | 1.740 | 368,616 |
| 2021-11-30 | 1.800 | 2.000 | 1.780 | 1.835 | 1.835 | 1,463,163 |
| 2021-11-29 | 1.680 | 1.750 | 1.630 | 1.650 | 1.650 | 772,079 |
| 2021-11-26 | 1.850 | 1.850 | 1.715 | 1.730 | 1.730 | 285,433 |
| 2021-11-25 | 1.900 | 1.900 | 1.800 | 1.855 | 1.855 | 145,075 |
| 2021-11-24 | 1.735 | 1.850 | 1.680 | 1.850 | 1.850 | 309,844 |
| 2021-11-23 | 1.810 | 1.820 | 1.700 | 1.735 | 1.735 | 255,265 |
| 2021-11-22 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 144,753 |
| 2021-11-19 | 1.895 | 1.915 | 1.810 | 1.880 | 1.880 | 168,249 |
| 2021-11-18 | 1.850 | 1.900 | 1.820 | 1.850 | 1.850 | 129,151 |
| 2021-11-17 | 1.915 | 1.935 | 1.800 | 1.830 | 1.830 | 250,950 |
| 2021-11-16 | 1.975 | 1.975 | 1.920 | 1.930 | 1.930 | 119,344 |
| 2021-11-15 | 1.960 | 1.980 | 1.940 | 1.980 | 1.980 | 175,452 |
| 2021-11-12 | 1.910 | 2.020 | 1.900 | 1.910 | 1.910 | 288,282 |
| 2021-11-11 | 1.930 | 1.930 | 1.785 | 1.885 | 1.885 | 242,782 |
| 2021-11-10 | 1.900 | 1.930 | 1.760 | 1.930 | 1.930 | 245,259 |
| 2021-11-09 | 1.920 | 2.030 | 1.880 | 1.930 | 1.930 | 421,844 |
| 2021-11-08 | 2.000 | 2.080 | 1.835 | 1.905 | 1.905 | 790,865 |
| 2021-11-05 | 1.930 | 2.020 | 1.915 | 1.995 | 1.995 | 620,906 |
| 2021-11-04 | 1.830 | 1.940 | 1.800 | 1.930 | 1.930 | 651,444 |
| 2021-11-03 | 1.725 | 1.850 | 1.720 | 1.830 | 1.830 | 691,735 |
| 2021-11-02 | 1.690 | 1.730 | 1.605 | 1.700 | 1.700 | 408,753 |
| 2021-11-01 | 1.575 | 1.770 | 1.575 | 1.675 | 1.675 | 896,035 |
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.