RAN

Range Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Range International Limited RAN Australian Stock Exchange Ordinary Share AU000000RAN0
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.02 15:39:54
Open Price Low Price High Price Close Price Previous Close
0.02
more quote information »

RAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.020.0220.0190.020351893,9490.000.0%
1 Month0.0210.0240.01750.0219921,953,935-0.001-4.76%
3 Months0.0110.0280.0090.0190933,675,3320.00981.82%
6 Months0.0080.0280.0070.0179611,964,0410.012150.0%
1 Year0.0180.0280.0070.0172711,342,0730.00211.11%
3 Years0.200.210.0070.034135849,781-0.18-90.0%
5 Years1.351.570.0070.145417642,514-1.33-98.52%

RAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 0.02 0.00 0.0% 0.02 0.021 0.02 195,014
Nov 23 2020 0.02 -0.001 -4.76% 0.022 0.022 0.02 244,969
Nov 20 2020 0.021 0.001 5.0% 0.019 0.021 0.019 2,243,905
Nov 19 2020 0.02 0.001 5.26% 0.02 0.02 0.02 1,111,929
Nov 18 2020 0.019 -0.001 -5.0% 0.02 0.021 0.019 673,930
Nov 17 2020 0.02 -0.002 -9.09% 0.021 0.021 0.02 2,308,355
Nov 16 2020 0.022 0.00 0.0% 0.022 0.022 0.022 0.00
Nov 13 2020 0.022 -0.001 -4.35% 0.022 0.023 0.022 1,554,948
Nov 12 2020 0.023 0.001 4.55% 0.023 0.024 0.022 2,602,475
Nov 11 2020 0.022 0.001 4.76% 0.021 0.022 0.02 1,761,277
Nov 10 2020 0.021 0.001 5.0% 0.021 0.021 0.02 983,609
Nov 09 2020 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,267,618
Nov 06 2020 0.021 0.00 0.0% 0.021 0.023 0.02 2,269,267
Nov 05 2020 0.021 0.003 16.67% 0.019 0.023 0.018 2,918,357
Nov 04 2020 0.018 -0.002 -10.0% 0.02 0.02 0.018 329,902
Nov 03 2020 0.02 0.00 0.0% 0.018 0.02 0.018 1,488,446
Nov 02 2020 0.02 -0.002 -9.09% 0.022 0.022 0.02 1,012,230
Oct 30 2020 0.022 -0.002 -8.33% 0.024 0.024 0.021 2,110,586
Oct 29 2020 0.024 0.00 0.0% 0.022 0.024 0.021 2,951,132
Oct 28 2020 0.024 0.003 14.29% 0.021 0.024 0.0175 9,096,815
Oct 27 2020 0.021 0.004 23.53% 0.02 0.028 0.02 31,867,683
Oct 26 2020 0.017 0.00 0.0% 0.018 0.018 0.017 112,018
Oct 23 2020 0.017 0.00 0.0% 0.016 0.017 0.016 64,999
See More Historical Prices »
Your Recent History
ASX
RAN
Range
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 23:33:28