Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Resonance Health Limited (RHT)
Resonance Health Limited (RHT) Historical

RHT Resonance Health Limited

0.085

0.001 (1.19%)

Apr 26 2024 - Closed

Delayed by 20 minutes

RHT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.085	0.001	1.19%	0.085	0.085	0.085	14,000
Apr 24 2024	0.084	0.003	3.70%	0.084	0.084	0.084	12,683
Apr 23 2024	0.081	0.001	1.25%	0.081	0.081	0.081	380,000
Apr 22 2024	0.08	-0.001	-1.23%	0.081	0.081	0.079	328,149
Apr 19 2024	0.081	-0.002	-2.41%	0.085	0.085	0.081	26,869
Apr 18 2024	0.083	-0.001	-1.19%	0.08	0.085	0.08	238,766
Apr 17 2024	0.084	0.009	12.00%	0.077	0.084	0.077	312,939
Apr 16 2024	0.075	0.00	0.00%	0.075	0.077	0.075	109,922
Apr 15 2024	0.075	-0.005	-6.25%	0.075	0.075	0.075	6,250
Apr 12 2024	0.08	0.005	6.67%	0.08	0.08	0.075	739,497
Apr 11 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0.00
Apr 10 2024	0.075	0.00	0.00%	0.075	0.075	0.075	118,800
Apr 09 2024	0.075	0.004	5.63%	0.071	0.075	0.071	597,251
Apr 08 2024	0.071	-0.001	-1.39%	0.07	0.088	0.06	3,080,069
Apr 05 2024	0.072	0.002	2.86%	0.07	0.072	0.07	155,762
Apr 04 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
Apr 03 2024	0.07	-0.006	-7.89%	0.074	0.074	0.07	53,539
Apr 02 2024	0.076	0.006	8.57%	0.072	0.076	0.07	807,375
Mar 28 2024	0.07	0.005	7.69%	0.066	0.072	0.066	213,827
Mar 27 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Mar 26 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Mar 25 2024	0.065	-0.004	-5.80%	0.07	0.071	0.065	143,036
Mar 22 2024	0.069	0.006	9.52%	0.063	0.069	0.063	95,762
Mar 21 2024	0.063	0.00	0.00%	0.063	0.063	0.063	402
Mar 20 2024	0.063	-0.007	-10.00%	0.063	0.063	0.063	15,471
Mar 19 2024	0.07	0.00	0.00%	0.07	0.072	0.07	67,930
Mar 18 2024	0.07	-0.003	-4.11%	0.07	0.07	0.07	33,162
Mar 15 2024	0.073	0.003	4.29%	0.073	0.073	0.073	30,541
Mar 14 2024	0.07	-0.002	-2.78%	0.07	0.07	0.07	4,348
Mar 13 2024	0.072	0.007	10.77%	0.065	0.072	0.065	328,142
Mar 12 2024	0.065	0.004	6.56%	0.06	0.065	0.06	476,278
Mar 11 2024	0.061	0.00	0.00%	0.056	0.061	0.056	301,233
Mar 08 2024	0.061	0.006	10.91%	0.057	0.061	0.057	234,659
Mar 07 2024	0.055	0.00	0.00%	0.056	0.056	0.055	33,612
Mar 06 2024	0.055	-0.005	-8.33%	0.06	0.061	0.055	689,254
Mar 05 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0.00
Mar 04 2024	0.06	-0.001	-1.64%	0.061	0.061	0.06	131,770
Mar 01 2024	0.061	0.006	10.91%	0.055	0.061	0.055	277,129
Feb 29 2024	0.055	0.00	0.00%	0.054	0.056	0.054	387,573
Feb 28 2024	0.055	0.002	3.77%	0.055	0.055	0.054	62,329
Feb 27 2024	0.053	0.00	0.00%	0.053	0.053	0.053	39,500
Feb 26 2024	0.053	-0.003	-5.36%	0.053	0.053	0.053	274,468
Feb 23 2024	0.056	0.00	0.00%	0.056	0.056	0.056	0.00
Feb 22 2024	0.056	0.001	1.82%	0.053	0.056	0.053	90,604
Feb 21 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0.00
Feb 20 2024	0.055	0.00	0.00%	0.055	0.055	0.055	19,107
Feb 19 2024	0.055	0.005	10.00%	0.053	0.055	0.053	191,294
Feb 16 2024	0.05	0.001	2.04%	0.05	0.05	0.05	33,162
Feb 15 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 14 2024	0.049	0.00	0.00%	0.048	0.049	0.048	538,193
Feb 13 2024	0.049	0.00	0.00%	0.049	0.049	0.049	27,760
Feb 12 2024	0.049	-0.001	-2.00%	0.053	0.053	0.049	140,078
Feb 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	105,639
Feb 08 2024	0.05	0.001	2.04%	0.05	0.05	0.05	28,000
Feb 07 2024	0.049	-0.001	-2.00%	0.049	0.049	0.049	95,000
Feb 06 2024	0.05	-0.001	-1.96%	0.05	0.05	0.05	554,060
Feb 05 2024	0.051	-0.007	-12.07%	0.055	0.055	0.051	139,296
Feb 02 2024	0.058	0.006	11.54%	0.051	0.058	0.051	129,749
Feb 01 2024	0.052	-0.003	-5.45%	0.054	0.054	0.052	24,836
Jan 31 2024	0.055	0.00	0.00%	0.054	0.055	0.054	215,639
Jan 30 2024	0.055	0.004	7.84%	0.055	0.061	0.055	739,089
Jan 29 2024	0.051	0.001	2.00%	0.051	0.051	0.051	30,000

Resonance Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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