Resonance Health Limited (RHT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:39AM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 2,304 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 14,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 28,080 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 31,535 |
| 23 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 26,947 |
| 22 Apr 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 54,015 |
| 19 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 11,714 |
| 18 Apr 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 2,372 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,600 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 31,079 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,800 |
| 09 Apr 2024 | 0.0700 | 0.0750 | 0.0690 | 0.0740 | 0.0740 | 251,989 |
| 08 Apr 2024 | 0.0700 | 0.0820 | 0.0610 | 0.0720 | 0.0720 | 302,704 |
| 05 Apr 2024 | 0.0660 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 11,199 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 18,827 |
| 28 Mar 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0700 | 0.0700 | 150,749 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 21,829 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 6,165 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0670 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 34,788 |
| 12 Mar 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 11,011 |
| 11 Mar 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 42,600 |
| 08 Mar 2024 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 120,548 |
| 07 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,050 |
| 06 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,453 |
| 05 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 967 |
| 04 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 48,469 |
| 01 Mar 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 25,163 |
| 29 Feb 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 24,892 |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 68,801 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 29,400 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 52,401 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 80,563 |
| 16 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,117 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 57,705 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 5,650 |
| 09 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 28,301 |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,992 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,404 |
| 05 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 7,631 |
| 02 Feb 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 16,583 |
| 01 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 50,369 |
| 31 Jan 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 38,869 |
| 30 Jan 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 113,752 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 44,600 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 58,157 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 61,391 |
| 12 Jan 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 47,952 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 29,100 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 9,900 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 7,800 |
| *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.