Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Recce Pharmaceuticals Ltd (RCE.AX)

Compare
0.2900
-0.0100
(-3.33%)
At close: 4:10:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.30000.30000.29000.29000.2900174,159
Apr 10, 20250.33000.33000.29000.30000.3000836,540
Apr 9, 20250.34500.34500.32500.32500.3250279,957
Apr 8, 20250.34500.34500.33500.34500.345029,440
Apr 7, 20250.35000.35000.32000.33000.3300171,471
Apr 4, 20250.37000.37000.35500.35500.355067,756
Apr 3, 20250.37000.37000.36000.37000.370073,090
Apr 2, 20250.37000.37000.36000.37000.370032,085
Apr 1, 20250.36000.37000.35500.37000.370094,855
Mar 31, 20250.36000.36000.35000.36000.3600112,666
Mar 28, 20250.35500.36500.35500.36000.360078,723
Mar 27, 20250.35500.36500.35500.36500.365063,515
Mar 26, 20250.36000.36000.35500.36000.36002,688,242
Mar 25, 20250.37500.37500.36500.36500.3650106,712
Mar 24, 20250.40000.40000.36000.36000.3600140,728
Mar 21, 20250.40500.40500.39000.40500.4050132,922
Mar 20, 20250.39000.40000.39000.40000.400083,795
Mar 19, 20250.40000.40000.38500.39000.3900121,152
Mar 18, 20250.37000.40000.37000.40000.4000198,993
Mar 17, 20250.36500.36500.35500.36500.3650153,543
Mar 14, 20250.36500.36500.35000.35000.350012,564
Mar 13, 20250.36000.36500.35500.36500.365076,904
Mar 12, 20250.33000.35500.32500.35000.3500600,283
Mar 11, 20250.34000.34000.31000.32000.3200482,516
Mar 10, 20250.38500.38500.35000.36000.3600490,924
Mar 7, 20250.39000.39000.37000.38000.380081,506
Mar 6, 20250.38500.39000.38000.39000.390076,505
Mar 5, 20250.39000.39000.35250.37000.3700422,597
Mar 4, 20250.41500.41500.38500.39000.3900181,715
Mar 3, 20250.42500.43000.40500.40500.4050137,518
Feb 28, 20250.42000.42500.41500.42500.4250324,726
Feb 27, 20250.43000.43000.42500.43000.4300112,035
Feb 26, 20250.43500.43500.43000.43000.430079,121
Feb 25, 20250.44000.44500.43000.44500.445040,340
Feb 24, 20250.42500.44500.42500.43000.430059,723
Feb 21, 20250.42000.42500.42000.42500.4250173,059
Feb 20, 20250.44000.44000.42500.43500.435073,805
Feb 19, 20250.43500.44000.42500.44000.4400230,517
Feb 18, 20250.45000.45000.44000.44000.4400103,826
Feb 17, 20250.45000.49000.45000.45000.4500434,398
Feb 14, 20250.45000.45000.45000.45000.4500-
Feb 13, 20250.44500.45000.44500.45000.450095,034
Feb 12, 20250.44000.44000.43500.43500.4350159,221
Feb 11, 20250.43500.44000.43500.43500.4350123,395
Feb 10, 20250.44500.44500.42500.44000.4400236,601
Feb 7, 20250.44000.44500.43500.44500.445040,970
Feb 6, 20250.44000.44000.43000.43500.435047,340
Feb 5, 20250.44500.44500.43000.44000.4400168,827
Feb 4, 20250.44000.44500.43000.44000.4400139,352
Feb 3, 20250.46000.46500.44500.44500.4450296,328
Jan 31, 20250.46500.46500.46000.46000.46009,809
Jan 30, 20250.46500.46500.46000.46000.46007,535
Jan 29, 20250.46750.46750.46000.46500.4650116,670
Jan 28, 20250.47500.47500.46000.46500.465083,210
Jan 24, 20250.47000.47500.46000.47000.470095,653
Jan 23, 20250.49000.49000.46000.46000.460040,437
Jan 22, 20250.48000.49000.47500.49000.4900127,736
Jan 21, 20250.47000.48000.45500.48000.4800233,854
Jan 20, 20250.46000.47500.45000.47000.4700215,677
Jan 17, 20250.47000.48000.46000.47000.4700180,866
Jan 16, 20250.48000.48000.47000.48000.480011,972
Jan 15, 20250.47750.48500.47000.48000.480072,138
Jan 14, 20250.47000.48500.47000.48000.480031,031
Jan 13, 20250.47500.49000.47000.47000.4700120,707
Jan 10, 20250.47000.48000.47000.47500.475055,428
Jan 9, 20250.48000.48000.47000.47000.470021,122
Jan 8, 20250.47000.47500.47000.47000.470017,222
Jan 7, 20250.47500.47500.47000.47000.470036,032
Jan 6, 20250.47500.48500.47500.47500.475044,901
Jan 3, 20250.48500.48500.47500.47500.475013,000
Jan 2, 20250.48500.49000.47500.49000.490015,369
Dec 31, 20240.48250.49000.48250.48500.48508,716
Dec 30, 20240.48000.50000.48000.50000.500095,254
Dec 27, 20240.47000.47000.46000.47000.47006,303
Dec 24, 20240.45000.46000.45000.46000.460012,693
Dec 23, 20240.45500.45500.45000.45500.455029,437
Dec 20, 20240.45500.45500.44000.44500.445050,276
Dec 19, 20240.45500.45500.43500.45000.450097,874
Dec 18, 20240.45500.46500.45500.46500.465029,736
Dec 17, 20240.47500.48000.45000.48000.4800125,879
Dec 16, 20240.50000.50000.46000.47000.4700207,745
Dec 13, 20240.48000.49500.48000.49500.495056,571
Dec 12, 20240.50000.50000.47500.47500.4750188,672
Dec 11, 20240.54000.55000.51000.51000.5100196,565
Dec 10, 20240.49000.54000.49000.54000.5400518,623
Dec 9, 20240.48000.49000.47500.48500.4850280,374
Dec 6, 20240.47000.47000.47000.47000.4700-
Dec 5, 20240.47000.47000.47000.47000.4700-
Dec 4, 20240.46500.47000.46000.47000.470032,878
Dec 3, 20240.43000.46500.43000.46500.4650121,705
Dec 2, 20240.44000.44500.43000.43000.4300297,250
Nov 29, 20240.45000.45000.44000.44000.4400232,710
Nov 28, 20240.46500.46500.45000.46000.4600116,434
Nov 27, 20240.46000.46000.45500.46000.460044,754
Nov 26, 20240.47000.48000.45000.46500.4650562,005
Nov 25, 20240.47000.47000.45500.47000.4700114,268
Nov 22, 20240.47500.47500.45500.46000.460045,544
Nov 21, 20240.48000.48000.46000.47000.470073,918
Nov 20, 20240.46750.48000.46000.46000.46008,433
Nov 19, 20240.47000.47500.45000.46000.4600110,694
Nov 18, 20240.50000.50000.47500.48000.4800126,502
Nov 15, 20240.50000.52000.49000.50000.5000276,116
Nov 14, 20240.48000.50000.47500.50000.5000172,507
Nov 13, 20240.47000.48000.46500.48000.4800151,915
Nov 12, 20240.49000.49500.46500.47000.4700131,123
Nov 11, 20240.47500.49000.47500.48500.4850172,385
Nov 8, 20240.47500.47500.46000.47000.4700164,284
Nov 7, 20240.47000.47000.45500.47000.4700245,398
Nov 6, 20240.46500.47000.45500.46500.465087,090
Nov 5, 20240.44500.46500.44500.46500.4650191,635
Nov 4, 20240.45000.46000.44000.44500.4450110,098
Nov 1, 20240.47000.47000.38000.44500.4450905,027
Oct 31, 20240.47500.47500.46500.47000.4700135,576
Oct 30, 20240.48500.48500.46250.47500.4750229,408
Oct 29, 20240.48000.50000.47000.47000.470092,640
Oct 28, 20240.51000.52000.46500.48000.4800912,096
Oct 25, 20240.50500.52500.50000.50500.5050156,500
Oct 24, 20240.53000.53000.49000.49000.4900374,421
Oct 23, 20240.55500.56000.52000.53000.5300165,204
Oct 22, 20240.55500.55500.54000.54000.540090,920
Oct 21, 20240.56000.56000.54500.54500.545091,162
Oct 18, 20240.56000.56500.55000.55000.5500222,443
Oct 17, 20240.55500.57000.55000.56000.560086,684
Oct 16, 20240.55500.55500.54000.54500.545031,844
Oct 15, 20240.52750.54500.51000.54500.5450103,346
Oct 14, 20240.54000.54000.52000.54000.54003,714
Oct 11, 20240.55000.55000.51500.54000.5400104,158
Oct 10, 20240.55000.55000.53500.53500.5350258,224
Oct 9, 20240.53500.55500.52500.55000.5500361,605
Oct 8, 20240.53000.54000.52000.53500.535033,765
Oct 7, 20240.52000.52000.51500.52000.520026,340
Oct 4, 20240.54000.54000.52000.52000.52008,497
Oct 3, 20240.54000.54000.51000.51500.515042,393
Oct 2, 20240.50500.53500.50000.53500.5350737,123
Oct 1, 20240.53000.53000.50000.50500.5050211,312
Sep 30, 20240.53000.53500.52000.53500.535088,666
Sep 27, 20240.53000.53500.52000.53000.530045,272
Sep 26, 20240.51500.54000.51000.54000.5400104,857
Sep 25, 20240.54000.54000.52000.53000.530062,680
Sep 24, 20240.50500.52000.50500.52000.5200124,637
Sep 23, 20240.50000.51500.50000.51500.515064,273
Sep 20, 20240.51000.51000.48500.49500.4950316,025
Sep 19, 20240.51500.52500.51000.51000.5100100,975
Sep 18, 20240.52000.53000.51500.51500.515026,383
Sep 17, 20240.51500.52000.51500.51500.51508,805
Sep 16, 20240.52500.52500.51500.51500.515011,552
Sep 13, 20240.52000.52000.50500.51000.510079,638
Sep 12, 20240.52000.52500.51000.52500.525069,831
Sep 11, 20240.51000.52500.51000.51000.510044,991
Sep 10, 20240.55000.55000.50000.51250.5125278,505
Sep 9, 20240.54000.55000.53000.55000.550069,440
Sep 6, 20240.51000.55000.51000.54500.5450316,570
Sep 5, 20240.50000.51000.49500.51000.510095,319
Sep 4, 20240.49000.51000.49000.50500.5050146,799
Sep 3, 20240.48000.49500.47500.49500.495054,020
Sep 2, 20240.49500.49500.47500.48000.480031,531
Aug 30, 20240.48500.51000.48500.49500.49503,908
Aug 29, 20240.49500.51500.48500.48500.485021,809
Aug 28, 20240.52500.52500.49500.50000.500025,325
Aug 27, 20240.51000.54000.50000.51500.515054,473
Aug 26, 20240.49000.51500.49000.51000.5100194,596
Aug 23, 20240.47500.50000.47500.49000.4900264,621
Aug 22, 20240.47500.48000.47000.47000.4700139,014
Aug 21, 20240.47500.47500.47000.47500.475078,612
Aug 20, 20240.48000.48500.47500.48500.485030,220
Aug 19, 20240.48000.48500.48000.48500.4850121,126
Aug 16, 20240.48500.48500.48000.48000.48001,371
Aug 15, 20240.48000.48500.47000.48500.4850120,067
Aug 14, 20240.48000.48500.48000.48000.480023,602
Aug 13, 20240.49750.49750.46500.48500.485085,947
Aug 12, 20240.50500.50500.48000.49500.495056,145
Aug 9, 20240.53000.55000.50000.50000.5000317,672
Aug 8, 20240.47000.52500.47000.51000.5100527,925
Aug 7, 20240.48000.48500.47000.48000.4800181,771
Aug 6, 20240.46500.49500.46500.48000.4800431,916
Aug 5, 20240.46500.48500.46000.46000.4600249,827
Aug 2, 20240.47000.47000.46000.46500.465076,249
Aug 1, 20240.46500.47000.46000.47000.470051,710
Jul 31, 20240.47000.47000.46000.46500.4650170,953
Jul 30, 20240.46000.47000.46000.47000.47003,846
Jul 29, 20240.46500.47000.46000.47000.470073,860
Jul 26, 20240.46000.46500.46000.46000.460042,565
Jul 25, 20240.46000.46000.46000.46000.460056,681
Jul 24, 20240.46500.46500.46000.46000.4600156,521
Jul 23, 20240.46000.46500.46000.46000.4600184,612
Jul 22, 20240.46000.46500.46000.46500.4650146,806
Jul 19, 20240.46000.47500.46000.47000.4700106,033
Jul 18, 20240.46000.46500.46000.46000.460027,202
Jul 17, 20240.47000.47000.46000.46000.46009,973
Jul 16, 20240.46500.47000.45500.47000.4700139,804
Jul 15, 20240.46500.48500.45500.45500.4550852,053
Jul 12, 20240.46000.46500.46000.46000.4600316,318
Jul 11, 20240.46500.46500.45500.46000.4600467,408
Jul 10, 20240.46500.46500.45500.46500.4650791,412
Jul 9, 20240.47000.47500.45500.46500.4650966,440
Jul 8, 20240.47000.48000.45500.45500.45501,479,093
Jul 5, 20240.47000.47500.47000.47500.4750284,448
Jul 4, 20240.48000.48000.47000.47000.470023,192
Jul 3, 20240.49500.49500.48000.48000.4800243,061
Jul 2, 20240.48500.50500.45250.49000.49001,228,342
Jul 1, 20240.60000.60000.60000.60000.6000-
Jun 28, 20240.56500.62000.56500.60000.6000263,894
Jun 27, 20240.53500.57000.53000.57000.5700222,964
Jun 26, 20240.55500.55500.51500.53500.5350153,517
Jun 25, 20240.56000.56000.53000.53000.530056,276
Jun 24, 20240.58000.58000.54500.54500.5450132,672
Jun 21, 20240.57500.58000.57500.57500.575023,376
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 7, 20240.57000.57000.56000.56500.565042,924
Jun 6, 20240.56500.57000.56000.57000.57008,486
Jun 5, 20240.59500.59500.56000.56000.5600273,796
Jun 4, 20240.58000.59500.57000.59500.5950134,412
Jun 3, 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 9, 20240.66500.66500.64000.65000.6500205,673
May 8, 20240.66500.66500.65000.66500.665036,198
May 7, 20240.66000.66500.65000.66500.665089,504
May 6, 20240.65000.66000.64000.66000.660012,738
May 3, 20240.66000.66000.64000.64000.640049,332
May 2, 20240.66000.66000.63500.64000.640045,671
May 1, 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

Related Tickers

BTC.AX BTC Health Limited
0.0500
0.00%
 
IXC.AX Invex Therapeutics Ltd
0.0700
0.00%
 
NSB.AX NeuroScientific Biopharmaceuticals Limited
0.0350
0.00%
 
TRP.AX Tissue Repair Ltd
0.2350
-4.08%
 
RNV.AX RENERVE FPO [RNV]
0.1100
-4.35%
 
ANR.AX Anatara Lifesciences Ltd
0.0060
0.00%
 
CMB.AX Cambium Bio Limited
0.2800
0.00%
 
VBS.AX Vectus Biosystems Limited
0.0800
0.00%
 
1AI.AX Algorae Pharmaceuticals Limited
0.0050
0.00%
 
AVE.AX Avecho Biotechnology Limited
0.0050
0.00%