Range International Limited RAN
ASX · Australia · Producer Manufacturing
AUD 0.0800-0.01 (-13.04%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.08 | -13.04% | AUD 0.09 | AUD 0.10 | AUD 0.08 | 94.05K |
| 2026-10-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 66.10K |
| 2026-09-30 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 |
| 0 |
| 2026-09-28 | AUD 0.09 | -1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 494 |
| 2026-09-25 | AUD 0.09 | -7.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 73.20K |
| 2026-09-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 44.35K |
| 2026-09-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 135 |
| 2026-09-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-15 | AUD 0.10 | +7.53% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 42.68K |
| 2026-09-14 | AUD 0.09 | +2.20% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50 |
| 2026-09-11 | AUD 0.09 | +1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 12.04K |
| 2026-09-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-09 | AUD 0.09 | -10.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 220 |
| 2026-09-08 | AUD 0.10 | -16.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 33.13K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 2.45K |
| 2026-09-04 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 341 |
| 2026-09-03 | AUD 0.12 | -14.29% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 668 |
| 2026-09-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 36 |
| 2026-09-01 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 64.74K |
| 2026-08-31 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 87 |
| 2026-08-28 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 112 |
| 2026-08-27 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 1.52K |
| 2026-08-26 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 20 |
| 2026-08-25 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 66.21K |
| 2026-08-24 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 16.20K |
| 2026-08-21 | AUD 0.14 | -22.86% | AUD 0.17 | AUD 0.17 | AUD 0.14 | 464 |
| 2026-08-20 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 300 |
| 2026-08-19 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-18 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.26K |
| 2026-08-17 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 6 |
| 2026-08-14 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.16K |
| 2026-08-13 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-12 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 227 |
| 2026-08-11 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 432 |
| 2026-08-10 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 322 |
| 2026-08-07 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-08-06 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 3.00K |
| 2026-08-05 | AUD 0.18 | +5.88% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 11.14K |
| 2026-08-04 | AUD 0.17 | -2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 497 |
| 2026-08-03 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-31 | AUD 0.17 | -5.41% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 35.00K |
| 2026-07-30 | AUD 0.19 | +8.82% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 368 |
| 2026-07-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-28 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-27 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-24 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-23 | AUD 0.17 | -19.05% | AUD 0.20 | AUD 0.20 | AUD 0.17 | 42.66K |
| 2026-07-22 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 1.19K |
| 2026-07-21 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 25.05K |
| 2026-07-20 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 57 |
| 2026-07-17 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 63 |
| 2026-07-16 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 4 |
| 2026-07-15 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 140 |
| 2026-07-14 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-13 | AUD 0.20 | +25.00% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 15.57K |
| 2026-07-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-09 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-08 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 13.31K |
| 2026-07-07 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-06 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 317 |
| 2026-07-03 | AUD 0.15 | -25.00% | AUD 0.17 | AUD 0.17 | AUD 0.15 | 4.50K |
| 2026-07-02 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 6.14K |
| 2026-07-01 | AUD 0.19 | +46.15% | AUD 0.15 | AUD 0.19 | AUD 0.15 | 16.34K |
| 2026-06-30 | AUD 0.13 | +8.33% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 53.31K |
| 2026-06-29 | AUD 0.12 | -27.27% | AUD 0.17 | AUD 0.17 | AUD 0.12 | 40.71K |
| 2026-06-26 | AUD 0.17 | -8.33% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 29.20K |
| 2026-06-25 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 6.31K |
| 2026-06-24 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 4.11K |
| 2026-06-23 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 7.80K |
| 2026-06-22 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 16.63K |
| 2026-06-19 | AUD 0.18 | +12.50% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 120.10K |
| 2026-06-18 | AUD 0.16 | -11.11% | AUD 0.18 | AUD 0.18 | AUD 0.16 | 1.25K |
| 2026-06-17 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 55.39K |
| 2026-06-16 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 6.60K |
| 2026-06-15 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 5.10K |
| 2026-06-12 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.22 | AUD 0.19 | 3.94K |
| 2026-06-11 | AUD 0.21 | +7.69% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 35.59K |
| 2026-06-10 | AUD 0.19 | -11.36% | AUD 0.22 | AUD 0.23 | AUD 0.19 | 14.78K |
| 2026-06-09 | AUD 0.22 | +18.92% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 9.99K |
| 2026-06-05 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 19.53K |
| 2026-06-04 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 838 |
| 2026-06-03 | AUD 0.19 | -7.50% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 10.76K |
| 2026-06-02 | AUD 0.20 | +11.11% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 5.50K |
| 2026-06-01 | AUD 0.18 | +20.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 4.65K |
| 2026-05-29 | AUD 0.15 | -25.00% | AUD 0.13 | AUD 0.15 | AUD 0.13 | 251 |