Recce Pharmaceuticals Ltd (RCE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6700

-0.0150

(-2.19%)

At close: 04:10PM 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	0.6900	0.6950	0.6600	0.6700	0.6700	136,399
24 Apr 2024	0.6650	0.6850	0.6300	0.6850	0.6850	325,790
23 Apr 2024	0.5700	0.6500	0.5700	0.6500	0.6500	374,631
22 Apr 2024	0.5300	0.5800	0.5300	0.5700	0.5700	506,227
19 Apr 2024	0.5000	0.5450	0.4950	0.5300	0.5300	646,688
18 Apr 2024	0.5500	0.5500	0.5000	0.5150	0.5150	132,721
17 Apr 2024	0.5500	0.5650	0.5250	0.5300	0.5300	113,836
16 Apr 2024	0.5200	0.5500	0.5150	0.5500	0.5500	175,911
15 Apr 2024	0.5300	0.5400	0.4950	0.4950	0.4950	140,938
12 Apr 2024	0.4750	0.5100	0.4750	0.5100	0.5100	239,629
11 Apr 2024	0.4600	0.4750	0.4600	0.4750	0.4750	56,724
10 Apr 2024	0.4700	0.4750	0.4500	0.4500	0.4500	48,368
09 Apr 2024	0.4600	0.4750	0.4500	0.4700	0.4700	76,598
08 Apr 2024	0.4550	0.4600	0.4500	0.4600	0.4600	133,472
05 Apr 2024	0.4400	0.4500	0.4300	0.4500	0.4500	36,489
04 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	13,906
03 Apr 2024	0.4500	0.4600	0.4400	0.4550	0.4550	63,257
02 Apr 2024	0.4400	0.4450	0.4300	0.4400	0.4400	32,869
28 Mar 2024	0.4300	0.4400	0.4300	0.4400	0.4400	55,731
27 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	7,937
26 Mar 2024	0.4450	0.4500	0.4300	0.4400	0.4400	2,275,304
25 Mar 2024	0.4550	0.4550	0.4450	0.4450	0.4450	159,945
22 Mar 2024	0.4500	0.4600	0.4450	0.4600	0.4600	48,214
21 Mar 2024	0.4500	0.4600	0.4400	0.4600	0.4600	115,804
20 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,202
19 Mar 2024	0.4300	0.4500	0.4300	0.4500	0.4500	150,657
18 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	89,447
15 Mar 2024	0.4200	0.4450	0.4200	0.4400	0.4400	161,673
14 Mar 2024	0.4200	0.4200	0.4150	0.4200	0.4200	157,531
13 Mar 2024	0.4200	0.4250	0.4150	0.4150	0.4150	219,035
12 Mar 2024	0.4500	0.4500	0.4150	0.4150	0.4150	601,693
11 Mar 2024	0.4400	0.4400	0.4250	0.4300	0.4300	62,504
08 Mar 2024	0.4600	0.4600	0.4400	0.4600	0.4600	101,205
07 Mar 2024	0.4400	0.4400	0.4100	0.4400	0.4400	228,434
06 Mar 2024	0.4550	0.4550	0.4400	0.4400	0.4400	140,740
05 Mar 2024	0.4650	0.4650	0.4500	0.4550	0.4550	46,553
04 Mar 2024	0.4550	0.4600	0.4500	0.4500	0.4500	131,478
01 Mar 2024	0.4600	0.4600	0.4500	0.4550	0.4550	174,240
29 Feb 2024	0.4600	0.4625	0.4500	0.4500	0.4500	42,604
28 Feb 2024	0.4500	0.4650	0.4500	0.4500	0.4500	147,932
27 Feb 2024	0.4600	0.4600	0.4550	0.4550	0.4550	62,327
26 Feb 2024	0.4500	0.4650	0.4500	0.4550	0.4550	170,862
23 Feb 2024	0.4750	0.4750	0.4450	0.4450	0.4450	311,308
22 Feb 2024	0.4700	0.4750	0.4700	0.4750	0.4750	4,765
21 Feb 2024	0.4750	0.4800	0.4750	0.4775	0.4775	28,892
20 Feb 2024	0.4800	0.4800	0.4750	0.4800	0.4800	41,847
19 Feb 2024	0.4900	0.4900	0.4800	0.4900	0.4900	18,658
16 Feb 2024	0.4900	0.4900	0.4750	0.4900	0.4900	109,244
15 Feb 2024	0.4900	0.5050	0.4800	0.4950	0.4950	52,834
14 Feb 2024	0.5050	0.5050	0.4800	0.4900	0.4900	208,118
13 Feb 2024	0.5000	0.5050	0.4900	0.5050	0.5050	87,792
12 Feb 2024	0.4800	0.5000	0.4800	0.5000	0.5000	29,722
09 Feb 2024	0.4800	0.4950	0.4650	0.4950	0.4950	177,120
08 Feb 2024	0.5000	0.5050	0.4750	0.5000	0.5000	126,724
07 Feb 2024	0.4950	0.5000	0.4750	0.4950	0.4950	24,478
06 Feb 2024	0.4650	0.5000	0.4650	0.5000	0.5000	79,303
05 Feb 2024	0.4800	0.5000	0.4600	0.4600	0.4600	206,024
02 Feb 2024	0.4850	0.4850	0.4700	0.4700	0.4700	163,840
01 Feb 2024	0.4900	0.5000	0.4800	0.4850	0.4850	154,007
31 Jan 2024	0.5050	0.5050	0.4850	0.5000	0.5000	160,616
30 Jan 2024	0.5050	0.5200	0.5050	0.5075	0.5075	41,375
29 Jan 2024	0.5000	0.5300	0.5000	0.5300	0.5300	44,307
25 Jan 2024	0.5150	0.5300	0.5100	0.5300	0.5300	2,086
24 Jan 2024	0.5200	0.5200	0.4950	0.5200	0.5200	31,622
23 Jan 2024	0.5100	0.5200	0.4950	0.5200	0.5200	45,109
22 Jan 2024	0.5300	0.5300	0.5100	0.5200	0.5200	76,736
19 Jan 2024	0.5400	0.5400	0.5200	0.5200	0.5200	23,484
18 Jan 2024	0.5100	0.5400	0.5000	0.5350	0.5350	318,931
17 Jan 2024	0.4800	0.4950	0.4750	0.4900	0.4900	74,600
16 Jan 2024	0.5000	0.5000	0.4750	0.4800	0.4800	74,562
15 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	12,810
12 Jan 2024	0.5000	0.5150	0.4900	0.5150	0.5150	42,202
11 Jan 2024	0.5100	0.5100	0.4950	0.5100	0.5100	33,530
10 Jan 2024	0.5050	0.5100	0.5000	0.5000	0.5000	28,731
09 Jan 2024	0.5250	0.5250	0.5050	0.5200	0.5200	4,708
08 Jan 2024	0.5150	0.5250	0.5100	0.5250	0.5250	36,408
05 Jan 2024	0.5100	0.5200	0.5100	0.5200	0.5200	1,310
04 Jan 2024	0.5200	0.5300	0.5100	0.5150	0.5150	31,436
03 Jan 2024	0.5300	0.5350	0.5200	0.5350	0.5350	119,376
02 Jan 2024	0.5300	0.5350	0.5150	0.5250	0.5250	36,993
29 Dec 2023	0.5300	0.5350	0.5100	0.5350	0.5350	21,801
28 Dec 2023	0.4850	0.5250	0.4850	0.5050	0.5050	85,294
27 Dec 2023	0.5200	0.5200	0.4800	0.4800	0.4800	148,856
22 Dec 2023	0.5200	0.5250	0.5000	0.5200	0.5200	221,801
21 Dec 2023	0.5300	0.5400	0.5200	0.5350	0.5350	46,534
20 Dec 2023	0.5150	0.5450	0.4900	0.5450	0.5450	266,022
19 Dec 2023	0.5150	0.5150	0.4750	0.4800	0.4800	30,648
18 Dec 2023	0.5100	0.5100	0.4750	0.4900	0.4900	82,686
15 Dec 2023	0.4800	0.5000	0.4750	0.5000	0.5000	167,869
14 Dec 2023	0.4500	0.5200	0.4450	0.4700	0.4700	497,691
13 Dec 2023	0.4500	0.4500	0.4350	0.4500	0.4500	99,808
12 Dec 2023	0.4500	0.4500	0.4350	0.4500	0.4500	170,509
11 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4600	31,218
08 Dec 2023	0.4500	0.4850	0.4500	0.4500	0.4500	54,450
07 Dec 2023	0.4800	0.4800	0.4350	0.4350	0.4350	65,035
06 Dec 2023	0.4350	0.4700	0.4350	0.4700	0.4700	101,709
05 Dec 2023	0.4450	0.4450	0.4350	0.4350	0.4350	22,379
04 Dec 2023	0.4400	0.4400	0.4350	0.4350	0.4350	44,858
01 Dec 2023	0.4350	0.4450	0.4350	0.4350	0.4350	1,048
30 Nov 2023	0.4450	0.4450	0.4300	0.4300	0.4300	36,484
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD98,064.22+1,566.57(+1.62%)

Recce Pharmaceuticals Ltd (RCE.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
98,064.22
+1,566.57(+1.62%)