Race Oncology Limited (RAC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3000 | 1.3100 | 1.2550 | 1.3050 | 1.3050 | 10,789 |
| 24 Apr 2024 | 1.3200 | 1.3450 | 1.2800 | 1.3050 | 1.3050 | 9,710 |
| 23 Apr 2024 | 1.3250 | 1.3450 | 1.2950 | 1.3250 | 1.3250 | 93,222 |
| 22 Apr 2024 | 1.3950 | 1.3950 | 1.2800 | 1.3000 | 1.3000 | 21,258 |
| 19 Apr 2024 | 1.4300 | 1.4350 | 1.3750 | 1.3750 | 1.3750 | 5,981 |
| 18 Apr 2024 | 1.3900 | 1.4450 | 1.3850 | 1.4450 | 1.4450 | 7,249 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.5000 | 1.5000 | 1.3950 | 1.4200 | 1.4200 | 12,678 |
| 15 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 3,077 |
| 12 Apr 2024 | 1.5300 | 1.6000 | 1.4950 | 1.5100 | 1.5100 | 10,363 |
| 11 Apr 2024 | 1.5900 | 1.5900 | 1.5250 | 1.5500 | 1.5500 | 9,052 |
| 10 Apr 2024 | 1.6400 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 19,725 |
| 09 Apr 2024 | 1.6250 | 1.6800 | 1.6250 | 1.6300 | 1.6300 | 17,518 |
| 08 Apr 2024 | 1.7050 | 1.7400 | 1.6350 | 1.6350 | 1.6350 | 18,370 |
| 05 Apr 2024 | 1.5450 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 6,541 |
| 04 Apr 2024 | 1.4700 | 1.5850 | 1.4700 | 1.5550 | 1.5550 | 10,041 |
| 03 Apr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 17,939 |
| 02 Apr 2024 | 1.4400 | 1.5300 | 1.4150 | 1.5000 | 1.5000 | 22,823 |
| 28 Mar 2024 | 1.3950 | 1.4550 | 1.3600 | 1.4400 | 1.4400 | 11,160 |
| 27 Mar 2024 | 1.4200 | 1.4200 | 1.3750 | 1.4100 | 1.4100 | 8,408 |
| 26 Mar 2024 | 1.4650 | 1.5050 | 1.3700 | 1.3950 | 1.3950 | 14,986 |
| 25 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 2,319 |
| 22 Mar 2024 | 1.3650 | 1.3800 | 1.3350 | 1.3650 | 1.3650 | 10,465 |
| 21 Mar 2024 | 1.3750 | 1.4650 | 1.3650 | 1.4400 | 1.4400 | 22,696 |
| 20 Mar 2024 | 1.5000 | 1.5400 | 1.2850 | 1.3600 | 1.3600 | 26,214 |
| 19 Mar 2024 | 1.7200 | 1.7200 | 1.4550 | 1.5200 | 1.5200 | 34,217 |
| 18 Mar 2024 | 1.6000 | 1.8000 | 1.4850 | 1.6900 | 1.6900 | 35,136 |
| 15 Mar 2024 | 1.3100 | 1.5100 | 1.2500 | 1.4850 | 1.4850 | 17,758 |
| 14 Mar 2024 | 1.2650 | 1.3000 | 1.2300 | 1.2650 | 1.2650 | 11,566 |
| 13 Mar 2024 | 1.2550 | 1.2900 | 1.2450 | 1.2600 | 1.2600 | 7,246 |
| 12 Mar 2024 | 1.1600 | 1.2000 | 1.1250 | 1.1800 | 1.1800 | 17,919 |
| 11 Mar 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1150 | 1.1150 | 11,797 |
| 08 Mar 2024 | 1.0750 | 1.2750 | 1.0600 | 1.1300 | 1.1300 | 46,231 |
| 07 Mar 2024 | 0.9350 | 1.0450 | 0.9350 | 1.0000 | 1.0000 | 26,967 |
| 06 Mar 2024 | 0.9050 | 0.9050 | 0.8600 | 0.8850 | 0.8850 | 24,420 |
| 05 Mar 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8650 | 0.8650 | 6,876 |
| 04 Mar 2024 | 0.8500 | 0.8800 | 0.8450 | 0.8700 | 0.8700 | 5,106 |
| 01 Mar 2024 | 0.8100 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 6,881 |
| 29 Feb 2024 | 0.7900 | 0.8400 | 0.7850 | 0.8350 | 0.8350 | 8,373 |
| 28 Feb 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 12,020 |
| 27 Feb 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 7,372 |
| 26 Feb 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 9,686 |
| 23 Feb 2024 | 0.7850 | 0.8250 | 0.7850 | 0.7950 | 0.7950 | 3,868 |
| 22 Feb 2024 | 0.8400 | 0.8450 | 0.7850 | 0.8050 | 0.8050 | 9,515 |
| 21 Feb 2024 | 0.7650 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 8,119 |
| 20 Feb 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7700 | 0.7700 | 7,980 |
| 19 Feb 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7550 | 0.7550 | 13,901 |
| 16 Feb 2024 | 0.7950 | 0.7950 | 0.7350 | 0.7500 | 0.7500 | 31,560 |
| 15 Feb 2024 | 0.7600 | 0.7850 | 0.7600 | 0.7650 | 0.7650 | 11,392 |
| 14 Feb 2024 | 0.8050 | 0.8050 | 0.7550 | 0.7600 | 0.7600 | 12,777 |
| 13 Feb 2024 | 0.7850 | 0.8650 | 0.7850 | 0.8050 | 0.8050 | 19,216 |
| 12 Feb 2024 | 0.7850 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 4,051 |
| 09 Feb 2024 | 0.7000 | 0.8000 | 0.7000 | 0.7350 | 0.7350 | 40,689 |
| 08 Feb 2024 | 0.6650 | 0.6900 | 0.6550 | 0.6850 | 0.6850 | 21,575 |
| 07 Feb 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 7,874 |
| 06 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 1,162 |
| 05 Feb 2024 | 0.6750 | 0.6800 | 0.6550 | 0.6700 | 0.6700 | 9,106 |
| 02 Feb 2024 | 0.6900 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 13,244 |
| 01 Feb 2024 | 0.6800 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 12,193 |
| 31 Jan 2024 | 0.7000 | 0.7150 | 0.6800 | 0.6850 | 0.6850 | 7,394 |
| 30 Jan 2024 | 0.6550 | 0.6850 | 0.6400 | 0.6800 | 0.6800 | 22,786 |
| 29 Jan 2024 | 0.7200 | 0.7250 | 0.6700 | 0.6850 | 0.6850 | 20,612 |
| 25 Jan 2024 | 0.6600 | 0.7450 | 0.6600 | 0.7250 | 0.7250 | 35,487 |
| 24 Jan 2024 | 0.7000 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 28,321 |
| 23 Jan 2024 | 0.7950 | 0.7950 | 0.7050 | 0.7100 | 0.7100 | 29,496 |
| 22 Jan 2024 | 0.7950 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 3,831 |
| 19 Jan 2024 | 0.7650 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 13,650 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.7900 | 0.8050 | 0.7850 | 0.7950 | 0.7950 | 16,739 |
| 16 Jan 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7850 | 0.7850 | 19,173 |
| 15 Jan 2024 | 0.8300 | 0.8350 | 0.8050 | 0.8150 | 0.8150 | 12,562 |
| 12 Jan 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8350 | 0.8350 | 4,095 |
| 11 Jan 2024 | 0.8600 | 0.8600 | 0.8250 | 0.8300 | 0.8300 | 13,520 |
| 10 Jan 2024 | 0.8500 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 8,676 |
| 09 Jan 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 3,440 |
| 08 Jan 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 12,779 |
| 05 Jan 2024 | 0.8450 | 0.8700 | 0.8350 | 0.8400 | 0.8400 | 7,593 |
| 04 Jan 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 4,869 |
| 03 Jan 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 10,879 |
| 02 Jan 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 3,200 |
| 29 Dec 2023 | 0.8850 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 2,864 |
| 28 Dec 2023 | 0.8300 | 0.8850 | 0.8300 | 0.8650 | 0.8650 | 6,072 |
| 27 Dec 2023 | 0.8100 | 0.8350 | 0.8100 | 0.8350 | 0.8350 | 1,670 |
| 22 Dec 2023 | 0.8000 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 4,717 |
| 21 Dec 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 2,461 |
| 20 Dec 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 22,065 |
| 19 Dec 2023 | 0.8300 | 0.8300 | 0.7950 | 0.7950 | 0.7950 | 2,615 |
| 18 Dec 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 6,737 |
| 15 Dec 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 4,302 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.8550 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 8,743 |
| 12 Dec 2023 | 0.8550 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 2,341 |
| 11 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 470 |
| 08 Dec 2023 | 0.8700 | 0.8850 | 0.8550 | 0.8700 | 0.8700 | 5,707 |
| 07 Dec 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 3,211 |
| 06 Dec 2023 | 0.8950 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 2,406 |
| 05 Dec 2023 | 0.8450 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 2,772 |
| 04 Dec 2023 | 0.8450 | 0.9000 | 0.8350 | 0.8750 | 0.8750 | 7,504 |
| 01 Dec 2023 | 0.8300 | 0.8450 | 0.8100 | 0.8450 | 0.8450 | 21,220 |
| 30 Nov 2023 | 0.8750 | 0.8750 | 0.8100 | 0.8550 | 0.8550 | 44,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.