Canada markets open in 1 hour 4 minutes

Recce Pharmaceuticals Ltd (RCE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.5950+0.0050 (+0.85%)
At close: 04:10PM AEST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.59000.59500.58000.59500.595051,318
Jun 19, 20240.59000.59500.57000.59000.5900145,651
Jun 18, 20240.55500.59000.55500.59000.5900221,442
Jun 17, 20240.55000.56000.54000.55000.550087,333
Jun 14, 20240.55000.55000.54000.55000.550042,173
Jun 13, 20240.53000.55500.53000.55000.550020,482
Jun 12, 20240.55000.55500.55000.55500.555019,503
Jun 11, 20240.59500.59500.53000.53000.530078,891
Jun 07, 20240.57000.57000.56000.56500.565042,924
Jun 06, 20240.56500.57000.56000.57000.57008,486
Jun 05, 20240.59500.59500.56000.56000.5600273,796
Jun 04, 20240.58000.59500.57000.59500.5950134,412
Jun 03, 20240.58500.58500.57000.58000.580088,947
May 31, 20240.57500.58500.57500.58500.58506,187
May 30, 20240.57000.58000.57000.58000.58001,966
May 29, 20240.58000.59500.57000.57000.570012,641
May 28, 20240.59250.60000.57000.58000.5800208,450
May 27, 20240.60000.60000.57000.57000.5700112,579
May 24, 20240.60000.60000.57500.60000.600039,795
May 23, 20240.58500.59500.58000.58000.580010,173
May 22, 20240.59500.60500.58000.58000.580049,139
May 21, 20240.60000.60000.58000.60000.600051,727
May 20, 20240.62000.62000.60000.62000.620024,882
May 17, 20240.61000.62500.59500.59500.5950169,102
May 16, 20240.62000.62000.60000.61000.610024,347
May 15, 20240.62000.63500.60000.61000.6100102,808
May 14, 20240.65000.65500.61500.62000.6200125,323
May 13, 20240.64500.65500.64500.65000.650040,362
May 10, 20240.64000.65500.64000.64000.640021,452
May 09, 20240.66500.66500.64000.65000.6500205,673
May 08, 20240.66500.66500.65000.66500.665036,198
May 07, 20240.66000.66500.65000.66500.665089,504
May 06, 20240.65000.66000.64000.66000.660012,738
May 03, 20240.66000.66000.64000.64000.640049,332
May 02, 20240.66000.66000.63500.64000.640045,671
May 01, 20240.66000.66000.63500.66000.660049,288
Apr 30, 20240.65000.66500.64000.66000.6600129,158
Apr 29, 20240.67000.67000.63500.63500.635061,589
Apr 26, 20240.69000.69500.66000.67000.6700136,399
Apr 24, 20240.66500.68500.63000.68500.6850325,790
Apr 23, 20240.57000.65000.57000.65000.6500374,631
Apr 22, 20240.53000.58000.53000.57000.5700506,227
Apr 19, 20240.50000.54500.49500.53000.5300646,688
Apr 18, 20240.55000.55000.50000.51500.5150132,721
Apr 17, 20240.55000.56500.52500.53000.5300113,836
Apr 16, 20240.52000.55000.51500.55000.5500175,911
Apr 15, 20240.53000.54000.49500.49500.4950140,938
Apr 12, 20240.47500.51000.47500.51000.5100239,629
Apr 11, 20240.46000.47500.46000.47500.475056,724
Apr 10, 20240.47000.47500.45000.45000.450048,368
Apr 09, 20240.46000.47500.45000.47000.470076,598
Apr 08, 20240.45500.46000.45000.46000.4600133,472
Apr 05, 20240.44000.45000.43000.45000.450036,489
Apr 04, 20240.45000.45000.44000.44000.440013,906
Apr 03, 20240.45000.46000.44000.45500.455063,257
Apr 02, 20240.44000.44500.43000.44000.440032,869
Mar 28, 20240.43000.44000.43000.44000.440055,731
Mar 27, 20240.44000.44000.43000.43000.43007,937
Mar 26, 20240.44500.45000.43000.44000.44002,275,304
Mar 25, 20240.45500.45500.44500.44500.4450159,945
Mar 22, 20240.45000.46000.44500.46000.460048,214
Mar 21, 20240.45000.46000.44000.46000.4600115,804
Mar 20, 20240.44000.44000.44000.44000.440012,202
Mar 19, 20240.43000.45000.43000.45000.4500150,657
Mar 18, 20240.44000.44000.43000.43000.430089,447
Mar 15, 20240.42000.44500.42000.44000.4400161,673
Mar 14, 20240.42000.42000.41500.42000.4200157,531
Mar 13, 20240.42000.42500.41500.41500.4150219,035
Mar 12, 20240.45000.45000.41500.41500.4150601,693
Mar 11, 20240.44000.44000.42500.43000.430062,504
Mar 08, 20240.46000.46000.44000.46000.4600101,205
Mar 07, 20240.44000.44000.41000.44000.4400228,434
Mar 06, 20240.45500.45500.44000.44000.4400140,740
Mar 05, 20240.46500.46500.45000.45500.455046,553
Mar 04, 20240.45500.46000.45000.45000.4500131,478
Mar 01, 20240.46000.46000.45000.45500.4550174,240
Feb 29, 20240.46000.46250.45000.45000.450042,604
Feb 28, 20240.45000.46500.45000.45000.4500147,932
Feb 27, 20240.46000.46000.45500.45500.455062,327
Feb 26, 20240.45000.46500.45000.45500.4550170,862
Feb 23, 20240.47500.47500.44500.44500.4450311,308
Feb 22, 20240.47000.47500.47000.47500.47504,765
Feb 21, 20240.47500.48000.47500.47750.477528,892
Feb 20, 20240.48000.48000.47500.48000.480041,847
Feb 19, 20240.49000.49000.48000.49000.490018,658
Feb 16, 20240.49000.49000.47500.49000.4900109,244
Feb 15, 20240.49000.50500.48000.49500.495052,834
Feb 14, 20240.50500.50500.48000.49000.4900208,118
Feb 13, 20240.50000.50500.49000.50500.505087,792
Feb 12, 20240.48000.50000.48000.50000.500029,722
Feb 09, 20240.48000.49500.46500.49500.4950177,120
Feb 08, 20240.50000.50500.47500.50000.5000126,724
Feb 07, 20240.49500.50000.47500.49500.495024,478
Feb 06, 20240.46500.50000.46500.50000.500079,303
Feb 05, 20240.48000.50000.46000.46000.4600206,024
Feb 02, 20240.48500.48500.47000.47000.4700163,840
Feb 01, 20240.49000.50000.48000.48500.4850154,007
Jan 31, 20240.50500.50500.48500.50000.5000160,616
Jan 30, 20240.50500.52000.50500.50750.507541,375
Jan 29, 20240.50000.53000.50000.53000.530044,307
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...