RAP

Resapp Health 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
Resapp Health Ltd RAP Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.003 4.84% 0.065 18:11:20
Open Price Low Price High Price Close Price Prev Close
0.065 0.065 0.065 0.062
more quote information »

RAP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0570.0650.0560.0607997,1570.00814.04%
1 Month0.0570.0650.0480.0546461,315,5990.00814.04%
3 Months0.0580.10250.0480.0728542,402,8450.00712.07%
6 Months0.0530.10250.040.0602852,166,0240.01222.64%
1 Year0.0890.10250.040.0619762,271,745-0.024-26.97%
3 Years0.1050.4150.040.1286521,852,752-0.04-38.1%
5 Years0.360.4150.040.1346112,509,590-0.295-81.94%

RAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.061 -0.002 -3.17% 0.065 0.065 0.061 721,736
Nov 30 2021 0.063 0.004 6.78% 0.059 0.065 0.059 2,225,433
Nov 29 2021 0.059 0.003 5.36% 0.056 0.061 0.056 1,415,096
Nov 26 2021 0.056 0.00 0.0% 0.058 0.058 0.056 255,932
Nov 25 2021 0.056 0.00 0.0% 0.057 0.058 0.056 367,587
Nov 24 2021 0.056 -0.002 -3.45% 0.059 0.06 0.056 778,677
Nov 23 2021 0.058 0.002 3.57% 0.058 0.059 0.056 684,580
Nov 22 2021 0.056 0.001 1.82% 0.06 0.06 0.055 1,012,851
Nov 19 2021 0.055 0.001 1.85% 0.056 0.059 0.055 1,313,023
Nov 18 2021 0.054 0.001 1.89% 0.062 0.065 0.054 5,568,102
Nov 17 2021 0.053 -0.003 -5.36% 0.056 0.057 0.053 878,473
Nov 16 2021 0.056 0.003 5.66% 0.055 0.056 0.053 625,848
Nov 15 2021 0.053 0.002 3.92% 0.052 0.056 0.052 966,766
Nov 12 2021 0.051 -0.0015 -2.86% 0.053 0.054 0.05 1,374,965
Nov 11 2021 0.0525 0.0015 2.94% 0.051 0.053 0.051 694,833
Nov 10 2021 0.051 0.002 4.08% 0.05 0.051 0.049 777,561
Nov 09 2021 0.049 -0.0025 -4.85% 0.0505 0.051 0.048 2,603,650
Nov 08 2021 0.0515 -0.0005 -0.96% 0.052 0.054 0.051 666,017
Nov 05 2021 0.052 -0.003 -5.45% 0.054 0.054 0.051 1,544,310
Nov 04 2021 0.055 -0.002 -3.51% 0.057 0.057 0.055 1,836,538
Nov 03 2021 0.057 -0.004 -6.56% 0.06 0.06 0.056 2,962,116
Nov 02 2021 0.061 0.00 0.0% 0.061 0.061 0.0605 615,242
See More Historical Prices ยป
Your Recent History
ASX
RAP
Resapp Hea..
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:20211202 23:44:21