Resonance Health Ltd RHT
ASX · Australia · Health Services
AUD 0.0710+0.00 (+4.41%)
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 0.07 | +4.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 287.49K |
| 2026-10-01 | AUD 0.07 | -4.23% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 315.12K |
| 2026-09-30 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 194.55K |
| 2026-09-29 | AUD 0.07 | +7.46% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 934.11K |
| 2026-09-28 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 203.97K |
| 2026-09-25 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 435.10K |
| 2026-09-24 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 838.66K |
| 2026-09-23 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 297.68K |
| 2026-09-22 | AUD 0.06 | +6.56% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.34M |
| 2026-09-21 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 20.90K |
| 2026-09-18 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 457.08K |
| 2026-09-17 | AUD 0.06 | +5.26% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 655.99K |
| 2026-09-16 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-09-15 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 162.60K |
| 2026-09-14 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-09-11 | AUD 0.06 | -1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 142.49K |
| 2026-09-10 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-09-09 | AUD 0.06 | -4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 62.56K |
| 2026-09-08 | AUD 0.06 | +8.77% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 84.87K |
| 2026-09-07 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 21.50K |
| 2026-09-04 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 534 |
| 2026-09-03 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 43.20K |
| 2026-09-02 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 229.23K |
| 2026-09-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 664.44K |
| 2026-08-31 | AUD 0.06 | +3.51% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 41.13K |
| 2026-08-28 | AUD 0.06 | -12.31% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.23M |
| 2026-08-27 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.76M |
| 2026-08-26 | AUD 0.06 | -2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 263.14K |
| 2026-08-25 | AUD 0.07 | +8.06% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 765.81K |
| 2026-08-24 | AUD 0.06 | +3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 609.96K |
| 2026-08-21 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 555.84K |
| 2026-08-20 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 372.06K |
| 2026-08-19 | AUD 0.06 | +5.36% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 245.45K |
| 2026-08-18 | AUD 0.06 | +5.66% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 97.69K |
| 2026-08-17 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-14 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 19.70K |
| 2026-08-13 | AUD 0.05 | -3.64% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 179.60K |
| 2026-08-12 | AUD 0.05 | -3.51% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 210.07K |
| 2026-08-11 | AUD 0.06 | +1.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 211.53K |
| 2026-08-10 | AUD 0.06 | -6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 235.62K |
| 2026-08-07 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 28.12K |
| 2026-08-06 | AUD 0.06 | -1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 80.60K |
| 2026-08-05 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 60.11K |
| 2026-08-04 | AUD 0.06 | -4.76% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 342.56K |
| 2026-08-03 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 87.06K |
| 2026-07-31 | AUD 0.06 | +10.34% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 550.52K |
| 2026-07-30 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 92.03K |
| 2026-07-29 | AUD 0.06 | +7.14% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.05M |
| 2026-07-28 | AUD 0.06 | +7.69% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 177.19K |
| 2026-07-27 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 597.55K |
| 2026-07-24 | AUD 0.05 | +10.64% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 4.06M |
| 2026-07-23 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-22 | AUD 0.05 | -2.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 8.00K |
| 2026-07-21 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-20 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-17 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 42.30K |
| 2026-07-16 | AUD 0.05 | -4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 107.70K |
| 2026-07-15 | AUD 0.05 | +6.38% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.06M |
| 2026-07-14 | AUD 0.05 | +9.30% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 62.59K |
| 2026-07-13 | AUD 0.04 | -4.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 340.50K |
| 2026-07-10 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-09 | AUD 0.05 | -4.26% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 100.00K |
| 2026-07-08 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-07 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-06 | AUD 0.05 | +6.82% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 507.65K |
| 2026-07-03 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 39.28K |
| 2026-07-02 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-01 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 19.08K |
| 2026-06-30 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 78.45K |
| 2026-06-29 | AUD 0.05 | -2.17% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 161.37K |
| 2026-06-26 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 210.43K |
| 2026-06-25 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-06-24 | AUD 0.05 | +4.55% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 195.13K |
| 2026-06-23 | AUD 0.04 | -8.33% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 33.12K |
| 2026-06-22 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 277.27K |
| 2026-06-19 | AUD 0.05 | +9.09% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 747.66K |
| 2026-06-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 89.77K |
| 2026-06-17 | AUD 0.04 | +2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 322.72K |
| 2026-06-16 | AUD 0.04 | +10.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 716.22K |
| 2026-06-15 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 710.03K |
| 2026-06-12 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 383.04K |
| 2026-06-11 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 20.00K |
| 2026-06-10 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 212.30K |
| 2026-06-09 | AUD 0.04 | +7.50% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 575.43K |
| 2026-06-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 103.55K |
| 2026-06-04 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 12.49K |
| 2026-06-03 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 55.12K |
| 2026-06-02 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 30.66K |
| 2026-06-01 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 506.31K |
| 2026-05-29 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 431.13K |