Canada markets closed

Rhythm Biosciences Limited (RHY.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0660-0.0010 (-1.49%)
At close: 04:10PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.06500.06600.06400.06600.066045,148
Jun 13, 20240.06600.06700.06400.06700.0670110,960
Jun 12, 20240.06700.06700.06300.06600.0660186,487
Jun 11, 20240.06900.07000.06700.07000.0700775,756
Jun 07, 20240.06900.07000.06900.07000.070028,503
Jun 06, 20240.06900.07000.06900.07000.070017,494
Jun 05, 20240.06900.07200.06900.07200.0720216,013
Jun 04, 20240.07100.07100.07100.07100.071071,622
Jun 03, 20240.06900.07100.06900.07100.0710143,926
May 31, 20240.06800.07100.06800.07100.0710139,025
May 30, 20240.07000.07000.06800.06800.0680683,022
May 29, 20240.07000.07000.07000.07000.070076,667
May 28, 20240.06900.07400.06800.06800.0680758,945
May 27, 20240.06900.07000.06700.07000.0700548,070
May 24, 20240.06600.06900.06600.06900.069042,754
May 23, 20240.06900.06900.06700.06700.0670157,688
May 22, 20240.06800.07000.06600.06900.0690335,120
May 21, 20240.07400.07400.06800.06800.0680168,104
May 20, 20240.07500.07600.07350.07350.0735101,666
May 17, 20240.07500.07800.07500.07800.078029,426
May 16, 20240.07500.07500.07500.07500.075054,289
May 15, 20240.07800.07800.07500.07500.0750137,616
May 14, 20240.07700.07800.07700.07800.078023,000
May 13, 20240.07800.08100.07600.08100.0810151,871
May 10, 20240.08000.08200.07900.07900.0790283,731
May 09, 20240.08100.08100.08000.08000.080027,272
May 08, 20240.08000.08100.08000.08100.081066,289
May 07, 20240.08200.08200.08100.08100.0810147,366
May 06, 20240.08400.08400.08200.08200.082044,199
May 03, 20240.08200.08200.08200.08200.082022,434
May 02, 20240.08200.08200.08100.08200.082068,404
May 01, 20240.08200.08300.08200.08300.083018,450
Apr 30, 20240.08100.08200.08100.08200.082017,635
Apr 29, 20240.08100.08100.08000.08100.0810450,920
Apr 26, 20240.08400.08400.08400.08400.0840-
Apr 24, 20240.09000.09000.08400.08400.0840100,312
Apr 23, 20240.08800.09100.08800.09100.091080,802
Apr 22, 20240.09300.09300.08800.08800.0880455,962
Apr 19, 20240.09200.09300.09200.09300.093012,164
Apr 18, 20240.09200.09300.09100.09300.093025,211
Apr 17, 20240.09200.09200.09200.09200.092097,946
Apr 16, 20240.09300.09300.09200.09200.0920141,899
Apr 15, 20240.09200.09200.09200.09200.092096,967
Apr 12, 20240.09300.09300.09100.09100.091054,165
Apr 11, 20240.09200.09500.09200.09300.0930137,258
Apr 10, 20240.09200.09500.09200.09500.0950135,807
Apr 09, 20240.09200.09300.09100.09300.093054,352
Apr 08, 20240.09300.09300.09100.09200.092092,015
Apr 05, 20240.09400.09500.09200.09300.093094,272
Apr 04, 20240.09300.09500.09200.09500.095087,218
Apr 03, 20240.09300.09300.09300.09300.093021,033
Apr 02, 20240.09500.10000.09400.09600.0960379,710
Mar 28, 20240.09400.09500.09300.09500.095081,002
Mar 27, 20240.09300.09300.09300.09300.0930810
Mar 26, 20240.09300.09300.09300.09300.093052,098
Mar 25, 20240.09400.09400.09300.09300.093056,567
Mar 22, 20240.09500.09500.09200.09300.0930198,436
Mar 21, 20240.09900.10000.09900.10000.100069,241
Mar 20, 20240.09500.09800.09500.09700.097079,579
Mar 19, 20240.09500.09800.09400.09500.0950190,396
Mar 18, 20240.09500.09500.09200.09500.09509,934
Mar 15, 20240.09500.09550.09500.09500.095063,735
Mar 14, 20240.09500.09700.09300.09500.0950121,367
Mar 13, 20240.09500.09700.09500.09500.095020,535
Mar 12, 20240.09400.09700.09300.09400.0940108,469
Mar 11, 20240.09700.09700.09400.09400.094034,435
Mar 08, 20240.09900.09900.09600.09700.0970208,535
Mar 07, 20240.09700.09900.09600.09900.0990585,169
Mar 06, 20240.09900.09900.09200.09700.0970112,034
Mar 05, 20240.09900.10000.09700.09900.0990225,489
Mar 04, 20240.09500.09800.09200.09800.0980222,867
Mar 01, 20240.09600.09600.09100.09500.095088,303
Feb 29, 20240.09750.09750.09600.09600.096035,533
Feb 28, 20240.09800.10000.09750.09800.0980142,654
Feb 27, 20240.10000.10000.09800.10000.1000128,133
Feb 26, 20240.09900.10000.09800.09800.0980222,499
Feb 23, 20240.10500.10500.09900.09900.0990257,982
Feb 22, 20240.10000.10500.09800.10500.105059,965
Feb 21, 20240.10500.11000.09700.09800.09801,132,106
Feb 20, 20240.11750.11750.10280.10770.1077762,458
Feb 19, 20240.12730.12730.11260.11260.1126385,000
Feb 16, 20240.11750.13220.10770.13220.1322138,913
Feb 15, 20240.11750.11750.11750.11750.117524,412
Feb 14, 20240.11750.11750.11260.11750.1175242,372
Feb 13, 20240.12240.12240.11750.11750.1175330,408
Feb 12, 20240.12240.12730.12240.12240.1224170,983
Feb 09, 20240.17000.17000.10500.12500.12501,022,578
Feb 08, 20240.17500.17500.17500.17500.1750-
Feb 07, 20240.17500.17500.17500.17500.1750-
Feb 06, 20240.16000.18500.16000.17500.1750127,546
Feb 05, 20240.13000.15500.13000.15000.1500400,218
Feb 02, 20240.15000.15000.13000.13000.130078,157
Feb 01, 20240.13500.15000.13500.15000.1500290,169
Jan 31, 20240.13000.13500.13000.13500.1350438,955
Jan 30, 20240.11000.13000.11000.12500.1250574,330
Jan 29, 20240.11000.11000.11000.11000.110010,878
Jan 25, 20240.11000.11000.11000.11000.110017,177
Jan 24, 20240.12000.12000.11000.12000.120015,132
Jan 23, 20240.12000.12000.11000.11000.110022,319
Jan 22, 20240.11000.11500.10500.10500.10508,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...