Range Historical Data - RAN

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 Low Price High Price Open Price Close Price Last Traded
0.001 12.5% 0.009 0.009 0.009 0.009 0.008 22:51:17
more quote information »

RAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0080.0090.0070.008103,5810.00112.5%
1 Month0.0090.010.0070.008485448,0110.000.0%
3 Months0.0120.0140.0070.009544416,214-0.003-25.0%
6 Months0.0180.0240.0070.013994529,726-0.009-50.0%
1 Year0.0220.0310.0070.017993428,178-0.013-59.09%
3 Years0.400.440.0070.071807493,007-0.391-97.75%
5 Years1.351.570.0070.22996439,331-1.34-99.33%

RAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.009 0.001 12.5% 0.009 0.009 0.009 111,111
May 28 2020 0.008 0.00 0.0% 0.008 0.008 0.008 20,000
May 27 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 26 2020 0.008 0.00 0.0% 0.008 0.008 0.007 143,666
May 25 2020 0.008 0.00 0.0% 0.008 0.008 0.008 62,500
May 22 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 104,577
May 21 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
May 20 2020 0.009 0.001 12.5% 0.009 0.009 0.009 164,654
May 19 2020 0.008 -0.002 -20.0% 0.008 0.008 0.008 140,507
May 18 2020 0.01 0.002 25.0% 0.01 0.01 0.01 50,000
May 15 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 14 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 13 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 12 2020 0.008 0.00 0.0% 0.009 0.009 0.008 625,503
May 11 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 08 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 07 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 1,127,735
May 06 2020 0.009 0.00 0.0% 0.008 0.009 0.008 386,835
May 05 2020 0.009 0.00 0.0% 0.009 0.009 0.009 300,000
May 04 2020 0.009 0.001 12.5% 0.008 0.009 0.007 1,870,961
May 01 2020 0.008 -0.001 -11.11% 0.009 0.009 0.008 842,205
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:20200531 05:19:55