Australia markets closed

Race Oncology Limited (RAC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3500+0.0750 (+5.88%)
At close: 02:54PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.33001.35001.29501.35001.350043,015
22 Apr 20241.37001.40001.27501.27501.2750202,589
19 Apr 20241.45001.45001.37001.37001.370098,696
18 Apr 20241.38501.42001.38001.39001.390059,882
17 Apr 20241.42501.44501.37001.38501.385049,919
16 Apr 20241.51001.51001.40001.42501.4250106,218
15 Apr 20241.52001.52001.47001.51001.5100101,924
12 Apr 20241.53001.59501.49251.52001.5200244,974
11 Apr 20241.64001.64001.52001.54001.5400109,032
10 Apr 20241.63001.69001.59001.60001.6000228,964
09 Apr 20241.61001.68501.61001.62501.6250120,712
08 Apr 20241.63001.74001.62501.62501.6250197,080
05 Apr 20241.57001.63001.53501.63001.6300180,204
04 Apr 20241.47001.59001.47001.55001.550084,819
03 Apr 20241.48501.51001.40001.47001.4700135,427
02 Apr 20241.41501.54501.41501.51001.5100126,692
28 Mar 20241.39001.48001.35501.42001.4200129,382
27 Mar 20241.41001.42001.37001.38501.385043,756
26 Mar 20241.41501.50501.37001.37001.3700257,061
25 Mar 20241.36501.38001.33001.36501.365047,991
22 Mar 20241.42001.42001.33501.36501.3650100,546
21 Mar 20241.34001.46001.34001.43001.4300122,957
20 Mar 20241.53501.54001.28501.32501.3250252,588
19 Mar 20241.71001.74001.45001.52001.5200353,275
18 Mar 20241.59001.81001.49001.69001.6900739,480
15 Mar 20241.33001.55001.25001.55001.5500140,302
14 Mar 20241.30001.32501.23001.32501.3250134,989
13 Mar 20241.20501.30001.20501.30001.3000149,115
12 Mar 20241.16001.20001.11501.19001.1900111,404
11 Mar 20241.15001.19001.10501.10501.1050157,358
08 Mar 20241.08001.28001.05501.12501.1250593,862
07 Mar 20240.94501.04500.93001.02001.0200333,369
06 Mar 20240.89000.93500.86000.90000.9000515,432
05 Mar 20240.87000.88500.85000.85000.850069,805
04 Mar 20240.85000.88000.84500.87000.8700171,884
01 Mar 20240.85000.85000.80500.83000.830038,783
29 Feb 20240.80000.85000.78500.85000.850090,361
28 Feb 20240.79500.84000.78000.78500.785057,081
27 Feb 20240.79000.79000.77000.77500.775058,469
26 Feb 20240.81500.81500.77500.79000.790035,094
23 Feb 20240.80500.83500.78500.79500.795064,321
22 Feb 20240.79000.84500.78000.80500.8050107,011
21 Feb 20240.76500.78000.76000.78000.780030,742
20 Feb 20240.76000.77500.75500.76500.765039,912
19 Feb 20240.75000.78000.74000.76000.760069,929
16 Feb 20240.77000.79500.73000.75000.7500149,361
15 Feb 20240.76000.79000.76000.76500.765047,969
14 Feb 20240.84500.84500.75500.75500.7550147,253
13 Feb 20240.78000.86000.78000.80500.8050252,330
12 Feb 20240.75000.79500.75000.77000.770050,696
09 Feb 20240.69000.80000.69000.73000.7300305,383
08 Feb 20240.67000.69500.65000.69500.695078,663
07 Feb 20240.67000.69500.66000.69500.695056,102
06 Feb 20240.68000.68000.66500.67000.67003,807
05 Feb 20240.70000.70000.65500.68000.680098,992
02 Feb 20240.69000.70000.67500.68000.680087,561
01 Feb 20240.68000.69500.67000.68000.680061,208
31 Jan 20240.68000.71500.68000.70000.7000158,298
30 Jan 20240.67000.69000.64000.67500.6750135,695
29 Jan 20240.72000.73500.67000.67000.6700164,564
25 Jan 20240.68000.74500.66500.74500.7450268,821
24 Jan 20240.72000.72000.66500.68000.6800208,646
23 Jan 20240.79000.79500.70500.72000.7200435,024
22 Jan 20240.78000.81000.77000.79000.790055,152
19 Jan 20240.78000.81000.76000.81000.8100116,127
18 Jan 20240.80500.80500.77000.77000.770036,846
17 Jan 20240.78500.80500.78000.78000.780056,308
16 Jan 20240.83000.83000.77750.81000.8100138,961
15 Jan 20240.84000.84000.82500.82500.825016,877
12 Jan 20240.83000.86500.83000.86000.860052,238
11 Jan 20240.85500.85500.82500.83000.8300110,221
10 Jan 20240.83500.86500.83500.86500.865023,479
09 Jan 20240.83000.87000.83000.84500.845086,857
08 Jan 20240.86000.86500.83000.83000.8300127,388
05 Jan 20240.84000.87000.83500.83500.835063,028
04 Jan 20240.85000.87000.83000.86500.865062,352
03 Jan 20240.85000.87000.84000.85000.850047,391
02 Jan 20240.84000.88000.84000.85000.850066,001
29 Dec 20230.85500.89000.82000.84000.840064,423
28 Dec 20230.81000.88500.81000.85000.8500105,438
27 Dec 20230.83000.83500.81000.83500.835057,639
22 Dec 20230.79500.83000.79500.81000.810052,807
21 Dec 20230.80000.80000.78000.80000.800031,393
20 Dec 20230.80000.80000.77000.78000.780076,325
19 Dec 20230.80000.83000.79500.79500.7950250,812
18 Dec 20230.81500.83500.80000.83500.835090,961
15 Dec 20230.82000.84500.81000.83500.835039,266
14 Dec 20230.84500.85000.81500.83000.830073,454
13 Dec 20230.87500.87500.83500.83500.835056,085
12 Dec 20230.85000.88000.85000.85500.855040,036
11 Dec 20230.88500.88500.85000.85000.850013,471
08 Dec 20230.89000.89000.85500.87500.875076,980
07 Dec 20230.87000.89500.87000.89000.890059,546
06 Dec 20230.88500.89500.87000.87000.870039,668
05 Dec 20230.88000.90000.84500.89500.895052,057
04 Dec 20230.85000.90000.83000.88500.8850146,164
01 Dec 20230.83500.85000.81000.85000.850084,183
30 Nov 20230.88000.90000.81000.85500.8550252,304
29 Nov 20230.85000.91000.85000.91000.9100108,562
28 Nov 20230.94000.94000.87000.91000.9100147,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...