Australia markets close in 36 minutes

Radius Residential Care Limited (RAD.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:40PM NZST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20240.18000.18500.18000.18000.1800115,851
01 July 20240.18400.18400.18400.18400.1840-
27 June 20240.19500.19500.18400.18400.184055,375
26 June 20240.21500.21500.19600.19600.1960156,301
25 June 20240.20000.21000.20000.21000.2100136,071
24 June 20240.16300.16300.16300.16300.1630-
21 June 20240.16000.16500.16000.16300.1630209,116
20 June 20240.14100.15500.14100.15400.1540390,894
19 June 20240.14900.14900.14900.14900.1490-
18 June 20240.15000.15100.14900.14900.1490265,406
17 June 20240.14900.15000.14700.15000.150086,247
14 June 20240.15300.15300.14800.15000.1500321,559
13 June 20240.15000.15300.14900.14900.1490115,171
12 June 20240.14600.15000.14600.15000.150048,689
11 June 20240.15600.15600.14600.14600.146090,120
10 June 20240.16100.16100.15800.15800.158015,772
07 June 20240.16000.16200.16000.16100.161052,033
06 June 20240.15900.16100.15900.16000.1600117,102
05 June 20240.14200.16400.14200.16000.1600193,245
04 June 20240.12700.13700.12700.13700.137023,992
31 May 20240.12000.12500.11900.12500.125030,770,359
30 May 20240.12000.12000.12000.12000.1200335,828
29 May 20240.12000.12200.11800.12000.1200134,354
28 May 20240.12000.12000.11600.12000.1200264,183
27 May 20240.11900.12000.11800.12000.1200154,563
24 May 20240.11900.12000.11900.12000.1200168,773
23 May 20240.12000.12000.11800.12000.1200475,513
22 May 20240.12100.12100.12100.12100.1210-
21 May 20240.12300.12300.12100.12100.121032,324
20 May 20240.12400.12400.12300.12300.123015,039
17 May 20240.12300.12400.12300.12400.1240518,395
16 May 20240.12400.12400.12300.12400.1240153,548
15 May 20240.12300.12400.12300.12400.1240205,152
14 May 20240.12300.12400.12300.12400.1240319,900
13 May 20240.12500.12500.12200.12300.1230976,845
10 May 20240.12400.12400.12300.12300.1230173,717
09 May 20240.12500.12500.12500.12500.12501,399
08 May 20240.12100.12500.12000.12500.1250106,162
07 May 20240.11900.12000.11900.12000.120011,014
06 May 20240.11900.12000.11900.12000.1200146,039
03 May 20240.11500.12100.11500.11900.1190244,681
02 May 20240.11400.11400.11400.11400.11401,079
01 May 20240.11500.11500.11300.11300.1130130,265
01 May 20240.007 Dividend
30 Apr 20240.12600.12600.12500.12500.1180282,231
29 Apr 20240.12500.12600.12500.12600.1189110,454
26 Apr 20240.12200.12500.12200.12500.1180120,100
24 Apr 20240.12400.12400.12000.12000.1133221,204
23 Apr 20240.12200.12300.12000.12100.1142471,156
22 Apr 20240.11400.12300.11400.12000.1133839,677
19 Apr 20240.11400.11400.11400.11400.1076-
18 Apr 20240.11400.11400.11400.11400.10766,091
17 Apr 20240.11800.11800.11300.11500.108628,302
16 Apr 20240.12000.12000.12000.12000.1133-
15 Apr 20240.11800.12000.11800.12000.113388,776
12 Apr 20240.12000.12000.12000.12000.1133-
11 Apr 20240.12400.12400.11900.12000.1133191,018
10 Apr 20240.12400.12400.12300.12300.11615,208
09 Apr 20240.12500.12500.12500.12500.1180-
08 Apr 20240.12900.13000.12500.12500.118049,758
05 Apr 20240.12800.13000.12800.13000.122755,532
04 Apr 20240.13100.13500.12900.13000.1227321,938
03 Apr 20240.14000.14000.14000.14000.1322517,263
02 Apr 20240.13000.14000.13000.13900.1312418,392
28 Mar 20240.13000.13000.12800.12800.12083,586
27 Mar 20240.12800.12900.12800.12900.12189,075
26 Mar 20240.12700.12700.12700.12700.1199568
25 Mar 20240.12600.12700.12600.12700.1199612
22 Mar 20240.12200.12500.12200.12500.118074,519
21 Mar 20240.13000.13000.12400.12400.11712,328
20 Mar 20240.13300.13300.13300.13300.12561,060
19 Mar 20240.13300.13300.13300.13300.1256739
18 Mar 20240.13300.13300.13300.13300.125617,017
15 Mar 20240.13900.13900.13400.13400.1265116,046
14 Mar 20240.14300.14300.14000.14000.13221,429
13 Mar 20240.14900.14900.14400.14500.13693,819
12 Mar 20240.14900.15000.14900.14900.140726,149
11 Mar 20240.14400.14500.14400.14500.13695,996
08 Mar 20240.14500.14500.14400.14400.13591,531
07 Mar 20240.14500.14500.14400.14500.13691,598
06 Mar 20240.14500.14500.14500.14500.13697,007
05 Mar 20240.14200.14500.14200.14500.13699,430
04 Mar 20240.14000.14200.14000.14200.13406,033
01 Mar 20240.14100.14200.14100.14200.13401,159
29 Feb 20240.14200.14200.14000.14000.132213,170
28 Feb 20240.14200.14200.14200.14200.134012,007
27 Feb 20240.14000.14100.14000.14100.13312,482
26 Feb 20240.14000.14100.13900.13900.131229,277
23 Feb 20240.14000.14000.13800.13800.130342,525
22 Feb 20240.14000.14000.14000.14000.132210,616
21 Feb 20240.14400.14400.13900.14000.132240,605
20 Feb 20240.14600.14700.14400.14400.135955,907
19 Feb 20240.14600.14800.14500.14500.136954,851
16 Feb 20240.14500.14500.14500.14500.13691,837
15 Feb 20240.14800.14800.14500.14500.136940,506
14 Feb 20240.14600.14700.14500.14600.137821,439
13 Feb 20240.14500.14700.14500.14700.13881,101
12 Feb 20240.14700.14900.14500.14500.136947,247
09 Feb 20240.14900.14900.14700.14700.138812,931
08 Feb 20240.14800.14800.14800.14800.13973,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...