Respiri Limited (RSH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0340

+0.0040

(+13.33%)

At close: 02:52PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0320	0.0340	0.0320	0.0340	0.0340	71,127
02 May 2024	0.0300	0.0300	0.0280	0.0300	0.0300	110,375
01 May 2024	0.0310	0.0320	0.0310	0.0320	0.0320	102,236
30 Apr 2024	0.0360	0.0360	0.0320	0.0320	0.0320	146,310
29 Apr 2024	0.0350	0.0350	0.0320	0.0350	0.0350	34,246
26 Apr 2024	0.0350	0.0350	0.0320	0.0320	0.0320	49,831
24 Apr 2024	0.0320	0.0330	0.0310	0.0330	0.0330	74,877
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,719
19 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	43,766
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0330	0.0370	0.0330	0.0360	0.0360	102,707
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	48,234
11 Apr 2024	0.0330	0.0340	0.0330	0.0340	0.0340	20,484
10 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	490,982
09 Apr 2024	0.0330	0.0340	0.0330	0.0340	0.0340	14,479
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	52,721
04 Apr 2024	0.0280	0.0330	0.0280	0.0320	0.0320	179,535
03 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	51,598
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	10,880
27 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	320
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,900
25 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	86,391
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	76,236
20 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,400
19 Mar 2024	0.0300	0.0310	0.0300	0.0300	0.0300	690,321
18 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	57,901
15 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	44,600
14 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	60,000
13 Mar 2024	0.0300	0.0310	0.0300	0.0300	0.0300	153,604
12 Mar 2024	0.0270	0.0300	0.0270	0.0300	0.0300	230,363
11 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	207,101
08 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	135,524
07 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	225,482
06 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	92,140
05 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	79,655
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	44,012
01 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
29 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	247,747
28 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	180,710
27 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	282,679
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0260	0.0290	0.0250	0.0290	0.0290	244,106
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	11,192
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	67,560
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
12 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	88,700
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	78,500
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	93,141
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,911
02 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	66,811
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0240	0.0260	0.0240	0.0260	0.0260	102,319
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	9,535
25 Jan 2024	0.0230	0.0250	0.0230	0.0230	0.0230	6,870
24 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	7,535
23 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	75,700
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,000
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,363
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	70,300
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,935
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0280	0.0290	0.0270	0.0290	0.0290	149,051
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.0310	0.0310	0.0290	0.0290	0.0290	151,276
22 Dec 2023	0.0310	0.0320	0.0290	0.0320	0.0320	158,052
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,500
20 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	49,882
19 Dec 2023	0.0320	0.0330	0.0300	0.0300	0.0300	62,848
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	23,800
15 Dec 2023	0.0320	0.0320	0.0300	0.0300	0.0300	169,010
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,815.03+1,663.27(+1.75%)

Respiri Limited (RSH.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,815.03
+1,663.27(+1.75%)