End of day Prices (full format), 150 Days for (RHT) RESONANCE HEALTH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-23 Tue
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.081
| 0.081
| 0.079
| 0.079
| 328,149
| 26,251
| 16.2
| 16.2
| 0.0 |
2024-Apr-19 Fri
| 0.085
| 0.085
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 0.085
| ###
| 0.085
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 0.077
| 0.084
| 0.077
| 0.084
|
|
| 97.2
| 97.2
| ### |
2024-Apr-16 Tue
| 0.075
| 0.077
| 0.075
| 0.075
| 109,922
| 8,354
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 6,250
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-Apr-10 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.071
| 0.075
| 0.071
| 0.074
| 597,251
| ###
| 90.3
| 90.3
| 0.0 |
2024-Apr-08 Mon
| ###
| 0.088
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 0.072
| ###
| 0.072
|
|
| 86.3
| 86.3
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| 0.074
| 0.074
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2024-Apr-02 Tue
| 0.072
| 0.076
| ###
| 0.076
| 807,375
| 30,680
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| 0.072
| ###
| ###
| 213,827
| ###
| 91.0
| 91.0
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.071
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 15,471
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 30,541
| 2,229
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 4,348
| 0
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.073
| ###
| 0.073
| 328,142
| 11,977
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 476,278
| 0
| 97.2
| 97.2
| 0.0 |
2024-Mar-11 Mon
| 0.056
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.057
| ###
| 0.057
| ###
| 234,659
| 6,687
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| 0.055
| 0.055
| 689,254
| 18,954
| 3.2
| 3.2
| ### |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 131,770
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 0.055
| ###
| 0.055
| ###
| 277,129
| 7,621
| 96.9
| 96.9
| 0.0 |
2024-Feb-29 Thu
| 0.054
| 0.056
| 0.054
| 0.055
| 387,573
| ###
| 75.6
| 75.6
| ### |
2024-Feb-28 Wed
| 0.055
| 0.056
| 0.054
| 0.056
| 62,329
| 3,428
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2024-Feb-22 Thu
| 0.053
| 0.056
| 0.053
| 0.056
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2024-Feb-20 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 68.9
| 68.9
| ### |
2024-Feb-19 Mon
| 0.053
| 0.055
| 0.053
| 0.055
|
|
| 89.5
| 89.5
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-14 Wed
| 0.048
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.053
| 0.053
| 0.049
| 0.049
| 140,078
| 7,143
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 64.4
| 64.4
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 0.055
| 0.055
| 0.051
| 0.051
|
|
| 7.4
| 7.4
| ### |
2024-Feb-02 Fri
| 0.051
| 0.059
| 0.051
| 0.059
| 129,749
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.055
| ###
| 0.055
| 0.055
| 739,089
| 20,324
| ###
| ###
| ### |
2024-Jan-29 Mon
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.048
| ###
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2024-Jan-23 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 20,878
| 1,023
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.052
| 0.052
| 0.049
| 0.049
| 317,659
| 16,041
| ###
| ###
| ### |
2024-Jan-19 Fri
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2024-Jan-17 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 76.6
| 76.6
| ### |
2024-Jan-15 Mon
| 0.053
| 0.053
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 0.057
| 0.059
| 0.057
| 0.059
| 75,158
| 4,359
| 88.8
| 88.8
| 0.0 |
2024-Jan-11 Thu
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| 29.1
| 29.1
| 0.0 |
2024-Jan-05 Fri
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 0.059
| 0.059
|
|
| 18.2
| 18.2
| 0.0 |
2023-Dec-29 Fri
| 0.058
| ###
| 0.058
| ###
| 13,340
| 386
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2023-Dec-21 Thu
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 12,124
| 0
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| 22.0
| 22.0
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 4,486
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 18,750
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 137,442
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 35,244
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| 0.055
| ###
| 0.055
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2023-Nov-16 Thu
| 0.056
| 0.056
| 0.051
| 0.051
|
|
| 4.0
| 4.0
| ### |
2023-Nov-15 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2023-Nov-13 Mon
| 0.051
| 0.059
| 0.051
| 0.051
| 46,688
| ###
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 0.054
| 0.056
| 0.053
| 0.053
|
|
| 21.9
| 21.9
| ### |
2023-Nov-09 Thu
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2023-Nov-08 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2023-Nov-07 Tue
| 0.056
| 0.056
| 0.054
| 0.054
| 47,125
| ###
| 10.2
| 10.2
| ### |
2023-Nov-06 Mon
| 0.058
| 0.058
| 0.058
| 0.058
| 12,241
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2023-Nov-02 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 14,120
| ###
| 62.5
| 62.5
| ### |
2023-Nov-01 Wed
| 0.059
| 0.059
| 0.056
| 0.056
| 53,051
| 3,050
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 16,949
| ###
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| 0.059
| 0.059
| 0.058
| 0.058
| 85,273
| 4,988
| 20.1
| 20.1
| 0.0 |
2023-Oct-23 Mon
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 0.058
| 0.058
|
|
| 15.4
| 15.4
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 170,057
| 0
| 93.7
| 93.7
| 0.0 |
2023-Oct-13 Fri
| 0.071
| 0.071
| ###
| ###
| 43,922
| 1,559
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| 0.074
| 0.075
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.074
| 0.074
| 0.073
| 0.073
| 66,922
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| 0.077
| 0.077
| 0.074
| 0.074
| 84,078
| 6,347
| 13.4
| 13.4
| 0.0 |
2023-Oct-02 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.077
| 0.079
| 0.077
| 0.079
| 56,350
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.074
| ###
| 0.074
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2023-Sep-27 Wed
| ###
| 0.075
| ###
| 0.075
| 569,449
| 21,354
| 97.0
| 97.0
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 57,888
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 8,587
| 0
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|