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
Range International Limited RAN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.001 -5.56% 0.017 23:53:50
Open Price Low Price High Price Close Price Prev Close
0.018 0.017 0.019 0.017 0.018
more quote information »

RAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0230.0230.0170.01999914,388,272-0.006-26.09%
1 Month0.0120.0260.01150.01883914,775,4160.00541.67%
3 Months0.0110.0260.010.0171526,328,4130.00654.55%
6 Months0.0150.0260.0090.016114,008,8730.00213.33%
1 Year0.020.0350.0090.018783,151,808-0.003-15.0%
3 Years0.0290.0350.0070.0186121,783,081-0.012-41.38%
5 Years1.1851.300.0070.0481821,224,682-1.17-98.57%

RAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.017 -0.001 -5.56% 0.018 0.019 0.017 3,362,847
Nov 25 2021 0.018 -0.001 -5.26% 0.018 0.019 0.017 4,338,655
Nov 24 2021 0.019 0.00 0.0% 0.019 0.019 0.018 10,366,874
Nov 23 2021 0.019 -0.001 -5.0% 0.021 0.021 0.019 5,664,551
Nov 22 2021 0.02 -0.001 -4.76% 0.021 0.0215 0.02 10,222,041
Nov 19 2021 0.021 0.001 5.0% 0.022 0.023 0.021 15,934,029
Nov 18 2021 0.02 -0.004 -16.67% 0.023 0.023 0.02 29,753,865
Nov 17 2021 0.024 0.006 33.33% 0.018 0.026 0.018 65,499,483
Nov 16 2021 0.018 -0.001 -5.26% 0.018 0.018 0.017 8,720,933
Nov 15 2021 0.019 0.001 5.56% 0.019 0.0195 0.019 9,296,336
Nov 12 2021 0.018 0.001 5.88% 0.018 0.018 0.017 3,601,778
Nov 11 2021 0.017 -0.001 -5.56% 0.018 0.018 0.017 2,503,123
Nov 10 2021 0.018 0.00 0.0% 0.018 0.018 0.018 4,635,701
Nov 09 2021 0.018 0.0005 2.86% 0.018 0.019 0.0165 22,711,073
Nov 08 2021 0.0175 0.003 20.69% 0.015 0.0185 0.014 33,868,367
Nov 05 2021 0.0145 0.0005 3.57% 0.013 0.015 0.013 4,027,279
Nov 04 2021 0.014 0.00 0.0% 0.013 0.0145 0.013 1,514,780
Nov 03 2021 0.014 0.00 0.0% 0.014 0.0145 0.014 1,454,197
Nov 02 2021 0.014 0.001 7.69% 0.014 0.014 0.013 3,064,378
Nov 01 2021 0.013 -0.0015 -10.34% 0.015 0.015 0.013 12,480,918
Oct 29 2021 0.0145 0.003 26.09% 0.012 0.016 0.012 49,378,848
Oct 28 2021 0.0115 -0.0005 -4.17% 0.012 0.012 0.0115 809,760
Oct 27 2021 0.012 0.0005 4.35% 0.011 0.012 0.011 4,216,588
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:20211127 20:50:57