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
0.001 4.35% 0.024 22:20:11
Open Price Low Price High Price Close Price Prev Close
0.024 0.024 0.024 0.023
more quote information »

RAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0230.0260.0220.025959606,4580.0014.35%
1 Month0.0210.0260.020.022831957,7650.00314.29%
3 Months0.0210.0350.0190.0261463,164,6940.00314.29%
6 Months0.0180.0350.0160.0242012,474,8340.00633.33%
1 Year0.010.0350.0070.0208752,228,6190.014140.0%
3 Years0.040.0890.0070.0252641,108,729-0.016-40.0%
5 Years1.351.570.0070.109015835,400-1.33-98.22%

RAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 0.023 -0.002 -8.0% 0.022 0.025 0.022 1,295,488
Apr 12 2021 0.025 -0.001 -3.85% 0.023 0.025 0.023 98,834
Apr 09 2021 0.026 0.00 0.0% 0.026 0.026 0.026 0.00
Apr 08 2021 0.026 0.00 0.0% 0.026 0.026 0.026 55,832
Apr 07 2021 0.026 0.00 0.0% 0.025 0.026 0.022 1,311,805
Apr 06 2021 0.026 0.003 13.04% 0.023 0.026 0.023 959,362
Apr 01 2021 0.023 0.001 4.55% 0.022 0.023 0.022 1,000,000
Mar 31 2021 0.022 0.00 0.0% 0.022 0.022 0.022 127,891
Mar 30 2021 0.022 0.00 0.0% 0.022 0.022 0.021 2,137,563
Mar 29 2021 0.022 0.00 0.0% 0.022 0.022 0.021 862,762
Mar 26 2021 0.022 -0.002 -8.33% 0.024 0.024 0.022 263,234
Mar 25 2021 0.024 -0.001 -4.0% 0.023 0.024 0.023 786,496
Mar 24 2021 0.025 0.001 4.17% 0.023 0.025 0.023 430,110
Mar 23 2021 0.024 0.003 14.29% 0.024 0.024 0.024 412,003
Mar 22 2021 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Mar 19 2021 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Mar 18 2021 0.021 -0.002 -8.7% 0.022 0.022 0.02 2,713,683
Mar 17 2021 0.023 0.002 9.52% 0.021 0.023 0.021 2,111,711
Mar 16 2021 0.021 0.00 0.0% 0.021 0.021 0.02 1,316,517
Mar 15 2021 0.021 0.00 0.0% 0.021 0.022 0.019 1,557,681
See More Historical Prices ยป
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:20210414 04:33:50