Respiri Limited (RSH.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0320

-0.0020

(-5.88%)

As of 10:37AM AEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	18,931
May 03, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	1,184,237
May 02, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	781,110
May 01, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	773,159
Apr 30, 2024	0.0350	0.0360	0.0320	0.0320	0.0320	913,581
Apr 29, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	426,391
Apr 26, 2024	0.0330	0.0350	0.0330	0.0340	0.0340	213,903
Apr 24, 2024	0.0330	0.0335	0.0320	0.0330	0.0330	766,913
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	368,421
Apr 22, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	141,534
Apr 19, 2024	0.0330	0.0340	0.0320	0.0320	0.0320	318,775
Apr 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	15,625
Apr 17, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	110,534
Apr 16, 2024	0.0330	0.0370	0.0330	0.0360	0.0360	1,234,878
Apr 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	140,000
Apr 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	52,024
Apr 11, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	187,584
Apr 10, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,381,326
Apr 09, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	51,771
Apr 08, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	358,075
Apr 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	303,030
Apr 04, 2024	0.0300	0.0330	0.0280	0.0330	0.0330	3,928,656
Apr 03, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	612,012
Apr 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 28, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	464,048
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	631,600
Mar 25, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	755,573
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 21, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	656,305
Mar 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	229,600
Mar 19, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,017,523
Mar 18, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,058,152
Mar 15, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	600,272
Mar 14, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	746,273
Mar 13, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,205,364
Mar 12, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	1,205,200
Mar 11, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	355,222
Mar 08, 2024	0.0260	0.0290	0.0260	0.0280	0.0280	1,336,473
Mar 07, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	453,418
Mar 06, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	282,286
Mar 05, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	342,954
Mar 04, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	219,968
Mar 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 29, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	150,042
Feb 28, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	480,758
Feb 27, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	1,196,177
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Feb 23, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	489,959
Feb 22, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	113,538
Feb 21, 2024	0.0290	0.0300	0.0270	0.0280	0.0280	127,123
Feb 20, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	357,063
Feb 19, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	171,236
Feb 16, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	880,267
Feb 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 14, 2024	0.0230	0.0270	0.0230	0.0270	0.0270	707,022
Feb 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	616,085
Feb 12, 2024	0.0240	0.0240	0.0210	0.0230	0.0230	910,900
Feb 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	76,227
Feb 08, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	849,317
Feb 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	174,103
Feb 06, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	341,524
Feb 05, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	471,944
Feb 02, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	397,600
Feb 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	188,615
Jan 31, 2024	0.0230	0.0270	0.0230	0.0270	0.0270	99,183
Jan 30, 2024	0.0240	0.0270	0.0240	0.0260	0.0260	632,488
Jan 29, 2024	0.0230	0.0240	0.0225	0.0230	0.0230	630,643
Jan 25, 2024	0.0255	0.0255	0.0230	0.0230	0.0230	1,191,557
Jan 24, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	67,199
Jan 23, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	563,620
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	431,376
Jan 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,742
Jan 18, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	1,049,215
Jan 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 16, 2024	0.0260	0.0270	0.0240	0.0270	0.0270	1,219,761
Jan 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	34,379
Jan 12, 2024	0.0260	0.0280	0.0260	0.0260	0.0260	832,356
Jan 11, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	80,719
Jan 10, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	222,001
Jan 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,958
Jan 08, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	120,000
Jan 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	238,446
Jan 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	64
Jan 02, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	1,325,585
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 27, 2023	0.0320	0.0320	0.0290	0.0290	0.0290	609,435
Dec 22, 2023	0.0300	0.0320	0.0290	0.0320	0.0320	419,448
Dec 21, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 20, 2023	0.0300	0.0320	0.0300	0.0320	0.0320	320,327
Dec 19, 2023	0.0300	0.0330	0.0300	0.0320	0.0320	852,738
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	290,232
Dec 15, 2023	0.0320	0.0330	0.0290	0.0290	0.0290	550,793
Dec 14, 2023	0.0310	0.0350	0.0310	0.0310	0.0310	1,609,303
Dec 13, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 12, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 11, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 08, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0000(+0.01%)

CRUDE OIL78.35+0.24(+0.31%)

Bitcoin CAD87,393.52+937.66(+1.08%)

Respiri Limited (RSH.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0000(+0.01%)

CRUDE OIL
78.35
+0.24(+0.31%)

Bitcoin CAD
87,393.52
+937.66(+1.08%)