Respiri Limited (RSH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0340

+0.0010

(+3.03%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0330	0.0350	0.0330	0.0340	0.0340	213,903
24 Apr 2024	0.0330	0.0335	0.0320	0.0330	0.0330	766,913
23 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	368,421
22 Apr 2024	0.0330	0.0350	0.0330	0.0350	0.0350	141,534
19 Apr 2024	0.0330	0.0340	0.0320	0.0320	0.0320	318,775
18 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	15,625
17 Apr 2024	0.0340	0.0340	0.0330	0.0330	0.0330	110,534
16 Apr 2024	0.0330	0.0370	0.0330	0.0360	0.0360	1,234,878
15 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	140,000
12 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	52,024
11 Apr 2024	0.0320	0.0340	0.0320	0.0340	0.0340	187,584
10 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,381,326
09 Apr 2024	0.0340	0.0340	0.0330	0.0330	0.0330	51,771
08 Apr 2024	0.0320	0.0340	0.0320	0.0340	0.0340	358,075
05 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	303,030
04 Apr 2024	0.0300	0.0330	0.0280	0.0330	0.0330	3,928,656
03 Apr 2024	0.0280	0.0300	0.0280	0.0290	0.0290	612,012
02 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	464,048
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	631,600
25 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	755,573
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
21 Mar 2024	0.0290	0.0300	0.0280	0.0290	0.0290	656,305
20 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	229,600
19 Mar 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,017,523
18 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,058,152
15 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	600,272
14 Mar 2024	0.0300	0.0310	0.0290	0.0300	0.0300	746,273
13 Mar 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,205,364
12 Mar 2024	0.0270	0.0300	0.0270	0.0300	0.0300	1,205,200
11 Mar 2024	0.0250	0.0280	0.0250	0.0270	0.0270	355,222
08 Mar 2024	0.0260	0.0290	0.0260	0.0280	0.0280	1,336,473
07 Mar 2024	0.0240	0.0250	0.0230	0.0250	0.0250	453,418
06 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	282,286
05 Mar 2024	0.0230	0.0230	0.0220	0.0230	0.0230	342,954
04 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	219,968
01 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Feb 2024	0.0240	0.0250	0.0230	0.0230	0.0230	150,042
28 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	480,758
27 Feb 2024	0.0250	0.0260	0.0230	0.0260	0.0260	1,196,177
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
23 Feb 2024	0.0270	0.0270	0.0250	0.0260	0.0260	489,959
22 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	113,538
21 Feb 2024	0.0290	0.0300	0.0270	0.0280	0.0280	127,123
20 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	357,063
19 Feb 2024	0.0270	0.0290	0.0260	0.0260	0.0260	171,236
16 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	880,267
15 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Feb 2024	0.0230	0.0270	0.0230	0.0270	0.0270	707,022
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	616,085
12 Feb 2024	0.0240	0.0240	0.0210	0.0230	0.0230	910,900
09 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	76,227
08 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	849,317
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	174,103
06 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	341,524
05 Feb 2024	0.0230	0.0260	0.0230	0.0260	0.0260	471,944
02 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	397,600
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	188,615
31 Jan 2024	0.0230	0.0270	0.0230	0.0270	0.0270	99,183
30 Jan 2024	0.0240	0.0270	0.0240	0.0260	0.0260	632,488
29 Jan 2024	0.0230	0.0240	0.0225	0.0230	0.0230	630,643
25 Jan 2024	0.0255	0.0255	0.0230	0.0230	0.0230	1,191,557
24 Jan 2024	0.0240	0.0260	0.0240	0.0260	0.0260	67,199
23 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	563,620
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	431,376
19 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,742
18 Jan 2024	0.0250	0.0280	0.0250	0.0280	0.0280	1,049,215
17 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Jan 2024	0.0260	0.0270	0.0240	0.0270	0.0270	1,219,761
15 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	34,379
12 Jan 2024	0.0260	0.0280	0.0260	0.0260	0.0260	832,356
11 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	80,719
10 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	222,001
09 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,958
08 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	120,000
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	238,446
03 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	64
02 Jan 2024	0.0290	0.0290	0.0270	0.0290	0.0290	1,325,585
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
27 Dec 2023	0.0320	0.0320	0.0290	0.0290	0.0290	609,435
22 Dec 2023	0.0300	0.0320	0.0290	0.0320	0.0320	419,448
21 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	320,327
19 Dec 2023	0.0300	0.0330	0.0300	0.0320	0.0320	852,738
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	290,232
15 Dec 2023	0.0320	0.0330	0.0290	0.0290	0.0290	550,793
14 Dec 2023	0.0310	0.0350	0.0310	0.0310	0.0310	1,609,303
13 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
08 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 Nov 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
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 AUD96,656.85-1,155.52(-1.18%)

Respiri Limited (RSH.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
96,656.85
-1,155.52(-1.18%)