Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Respiri Limited (RSH)
Respiri Limited (RSH) Historical

RSH Respiri Limited

0.034

0.001 (3.03%)

Apr 26 2024 - Closed

Delayed by 20 minutes

RSH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.033	-0.002	-5.71%	0.033	0.0335	0.032	766,913
Apr 23 2024	0.035	0.00	0.00%	0.035	0.035	0.035	368,421
Apr 22 2024	0.035	0.003	9.38%	0.033	0.035	0.033	141,534
Apr 19 2024	0.032	-0.001	-3.03%	0.033	0.034	0.032	318,775
Apr 18 2024	0.033	0.00	0.00%	0.033	0.033	0.033	15,625
Apr 17 2024	0.033	-0.003	-8.33%	0.034	0.034	0.033	110,534
Apr 16 2024	0.036	0.004	12.50%	0.033	0.037	0.033	1,234,878
Apr 15 2024	0.032	-0.002	-5.88%	0.032	0.032	0.032	140,000
Apr 12 2024	0.034	0.001	3.03%	0.034	0.034	0.034	52,024
Apr 11 2024	0.033	0.001	3.13%	0.032	0.034	0.032	187,584
Apr 10 2024	0.032	-0.002	-5.88%	0.033	0.033	0.032	1,381,326
Apr 09 2024	0.034	0.00	0.00%	0.034	0.034	0.033	51,771
Apr 08 2024	0.034	0.001	3.03%	0.032	0.034	0.032	358,075
Apr 05 2024	0.033	0.001	3.13%	0.033	0.033	0.033	303,030
Apr 04 2024	0.032	0.003	10.34%	0.03	0.033	0.028	3,928,656
Apr 03 2024	0.029	0.001	3.57%	0.028	0.03	0.028	612,012
Apr 02 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0.00
Mar 28 2024	0.028	-0.002	-6.67%	0.029	0.029	0.028	464,048
Mar 27 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Mar 26 2024	0.03	0.00	0.00%	0.03	0.03	0.03	631,600
Mar 25 2024	0.03	0.00	0.00%	0.028	0.03	0.028	755,573
Mar 22 2024	0.03	0.00	0.00%	0.03	0.03	0.03	20,000
Mar 21 2024	0.03	0.001	3.45%	0.029	0.03	0.028	656,305
Mar 20 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	229,600
Mar 19 2024	0.03	0.001	3.45%	0.029	0.031	0.029	1,017,523
Mar 18 2024	0.029	-0.001	-3.33%	0.03	0.03	0.029	1,058,152
Mar 15 2024	0.03	0.00	0.00%	0.029	0.03	0.029	600,272
Mar 14 2024	0.03	0.00	0.00%	0.03	0.031	0.029	746,273
Mar 13 2024	0.03	0.00	0.00%	0.03	0.031	0.029	1,205,364
Mar 12 2024	0.03	0.003	11.11%	0.027	0.03	0.027	1,205,200
Mar 11 2024	0.027	-0.001	-3.57%	0.025	0.028	0.025	355,222
Mar 08 2024	0.028	0.003	12.00%	0.026	0.029	0.026	1,336,473
Mar 07 2024	0.025	0.00	0.00%	0.024	0.025	0.023	453,418
Mar 06 2024	0.025	0.002	8.70%	0.023	0.025	0.023	282,286
Mar 05 2024	0.023	0.00	0.00%	0.023	0.023	0.022	342,954
Mar 04 2024	0.023	0.00	0.00%	0.024	0.024	0.023	219,968
Mar 01 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Feb 29 2024	0.023	0.00	0.00%	0.024	0.025	0.023	150,042
Feb 28 2024	0.023	-0.003	-11.54%	0.024	0.024	0.023	480,758
Feb 27 2024	0.026	0.001	4.00%	0.025	0.026	0.023	1,196,177
Feb 26 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	50,000
Feb 23 2024	0.026	-0.001	-3.70%	0.027	0.027	0.025	489,959
Feb 22 2024	0.027	-0.001	-3.57%	0.03	0.03	0.027	113,538
Feb 21 2024	0.028	-0.001	-3.45%	0.029	0.03	0.027	127,123
Feb 20 2024	0.029	0.003	11.54%	0.028	0.029	0.028	357,063
Feb 19 2024	0.026	0.002	8.33%	0.027	0.029	0.026	171,236
Feb 16 2024	0.024	-0.001	-4.00%	0.023	0.024	0.023	880,267
Feb 15 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
Feb 14 2024	0.025	0.003	13.64%	0.023	0.026	0.023	707,022
Feb 13 2024	0.022	-0.001	-4.35%	0.022	0.022	0.022	616,085
Feb 12 2024	0.023	-0.001	-4.17%	0.024	0.024	0.021	910,900
Feb 09 2024	0.024	0.00	0.00%	0.024	0.024	0.024	76,227
Feb 08 2024	0.024	0.00	0.00%	0.026	0.026	0.024	849,317
Feb 07 2024	0.024	0.00	0.00%	0.024	0.024	0.024	174,103
Feb 06 2024	0.024	-0.002	-7.69%	0.023	0.024	0.023	341,524
Feb 05 2024	0.026	0.002	8.33%	0.023	0.026	0.023	471,944
Feb 02 2024	0.024	0.002	9.09%	0.025	0.025	0.024	397,600
Feb 01 2024	0.022	-0.005	-18.52%	0.022	0.022	0.022	188,615
Jan 31 2024	0.027	0.001	3.85%	0.023	0.027	0.023	99,183
Jan 30 2024	0.026	0.003	13.04%	0.024	0.027	0.024	632,488
Jan 29 2024	0.023	0.00	0.00%	0.023	0.024	0.0225	630,643

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