U.S. markets closed

Revasum, Inc. (RVS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4400-0.0700 (-13.73%)
At close: 3:58PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20200.57000.57000.39500.44000.4400460,707
Nov 25, 20200.22000.56000.22000.51000.51001,137,402
Nov 24, 20200.21500.21500.20000.20000.200047,750
Nov 23, 20200.22000.22000.21500.21500.215010,413
Nov 20, 20200.22000.22000.22000.22000.2200-
Nov 19, 20200.22000.22000.22000.22000.22003,000
Nov 18, 20200.22000.22000.22000.22000.220082,849
Nov 17, 20200.20000.22000.20000.22000.220094,355
Nov 16, 20200.22500.22500.22500.22500.22508,000
Nov 13, 20200.20000.20000.20000.20000.2000-
Nov 12, 20200.20000.20000.20000.20000.200017,400
Nov 11, 20200.19500.19500.19500.19500.1950-
Nov 10, 20200.19500.19500.19500.19500.1950-
Nov 09, 20200.19500.19500.19500.19500.1950-
Nov 06, 20200.19500.19500.19500.19500.1950-
Nov 05, 20200.19500.19500.19500.19500.1950-
Nov 04, 20200.20000.20000.19500.19500.195030,000
Nov 03, 20200.21000.21000.21000.21000.2100-
Nov 02, 20200.22000.22000.21000.21000.210052,667
Oct 30, 20200.22000.22500.22000.22500.225032,266
Oct 29, 20200.21000.21000.21000.21000.2100-
Oct 28, 20200.22000.22000.21000.21000.210010,000
Oct 27, 20200.27000.27000.25000.25000.25005,903
Oct 26, 20200.21500.25000.21500.25000.250070,540
Oct 23, 20200.20500.20500.20500.20500.2050-
Oct 22, 20200.20500.20500.20500.20500.2050-
Oct 21, 20200.19000.20500.19000.20500.205070,334
Oct 20, 20200.19000.19000.19000.19000.1900-
Oct 19, 20200.19000.19000.19000.19000.19001,870
Oct 16, 20200.20000.20500.20000.20500.205027,565
Oct 15, 20200.18000.20000.18000.20000.200020,435
Oct 14, 20200.21000.21000.20000.20000.200025,500
Oct 13, 20200.20000.20000.19500.20000.200026,950
Oct 12, 20200.20000.20000.20000.20000.2000-
Oct 09, 20200.20000.20000.20000.20000.200021,000
Oct 08, 20200.21000.22500.20000.20000.200045,705
Oct 07, 20200.22500.22500.21000.21000.210017,765
Oct 06, 20200.22000.22000.22000.22000.2200-
Oct 05, 20200.22000.22000.22000.22000.220020,000
Oct 02, 20200.22500.22500.22500.22500.22503,000
Oct 01, 20200.25000.25000.25000.25000.2500-
Sep 30, 20200.25000.25000.25000.25000.2500-
Sep 29, 20200.22000.25000.22000.25000.250014,765
Sep 28, 20200.23500.23500.23500.23500.23508,511
Sep 25, 20200.22000.23500.21000.23500.235034,000
Sep 24, 20200.22000.22000.22000.22000.2200-
Sep 23, 20200.24000.24000.22000.22000.220082,608
Sep 22, 20200.24000.24000.24000.24000.24008,000
Sep 21, 20200.24000.24000.24000.24000.240016,225
Sep 18, 20200.25000.28000.23500.24000.240061,592
Sep 17, 20200.26500.29500.25000.25000.250048,575
Sep 16, 20200.29500.29500.25000.26000.260068,322
Sep 15, 20200.29500.29500.28500.29500.2950118,720
Sep 14, 20200.31500.31500.29500.30500.305059,490
Sep 11, 20200.38000.38000.30000.31000.3100165,001
Sep 10, 20200.40500.45000.38000.38000.3800202,748
Sep 09, 20200.24500.39000.24500.34000.3400232,648
Sep 08, 20200.25000.25000.25000.25000.2500568
Sep 07, 20200.25000.26000.25000.25000.250038,650
Sep 04, 20200.25000.25000.25000.25000.2500159,282
Sep 03, 20200.21000.25000.21000.25000.250053,953
Sep 02, 20200.20500.20500.20500.20500.205023,813
Sep 01, 20200.20500.20500.20000.20000.200042,977
Aug 31, 20200.23000.23500.20500.20500.205042,127
Aug 28, 20200.24000.25500.23000.23000.230022,000
Aug 27, 20200.23500.24000.23500.23500.23506,167
Aug 26, 20200.24000.24000.24000.24000.24006,500
Aug 25, 20200.25500.25500.23500.24000.240076,029
Aug 24, 20200.27000.28000.23500.25500.255053,838
Aug 21, 20200.28000.28000.28000.28000.280011,715
Aug 20, 20200.28000.28000.27000.28000.280049,477
Aug 19, 20200.30000.30000.29000.29000.29009,220
Aug 18, 20200.30500.30500.30500.30500.3050-
Aug 17, 20200.30500.30500.30500.30500.3050-
Aug 14, 20200.30500.30500.29500.30500.305026,975
Aug 13, 20200.30500.30500.30000.30000.30009,764
Aug 12, 20200.30500.30500.30500.30500.30503,278
Aug 11, 20200.30500.30500.30500.30500.3050-
Aug 10, 20200.30500.30500.30500.30500.30505,000
Aug 07, 20200.30000.30000.30000.30000.3000-
Aug 06, 20200.31000.31000.29500.30000.300027,770
Aug 05, 20200.33000.33000.33000.33000.3300-
Aug 04, 20200.33000.33000.33000.33000.3300-
Aug 03, 20200.33000.33000.33000.33000.330027,000
Jul 31, 20200.29500.32500.29500.32500.32506,301
Jul 30, 20200.32500.32500.30000.30000.300010,860
Jul 29, 20200.42000.42000.29000.29000.2900169,150
Jul 28, 20200.41500.41500.41000.41000.410017,915
Jul 27, 20200.44000.44000.44000.44000.4400-
Jul 24, 20200.44000.44000.44000.44000.4400-
Jul 23, 20200.44000.44000.44000.44000.4400-
Jul 22, 20200.42000.44000.42000.44000.44002,804
Jul 21, 20200.48000.48000.48000.48000.4800-
Jul 20, 20200.48000.48000.48000.48000.4800-
Jul 17, 20200.48000.48000.48000.48000.48005,980
Jul 16, 20200.54000.54000.54000.54000.5400-
Jul 15, 20200.54000.54000.54000.54000.5400-
Jul 14, 20200.54000.54000.54000.54000.5400-
Jul 13, 20200.54000.54000.54000.54000.5400-
Jul 10, 20200.54000.54000.54000.54000.5400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...