Rhythm Biosciences Limited RHY
ASX · Australia · Health Technology
AUD 0.0770-0.00 (-4.94%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | -4.94% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 15.50K |
| 2026-10-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 127.19K |
| 2026-09-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.01M |
| 2026-09-29 | AUD 0.08 | -2.41% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 421.86K |
| 2026-09-28 | AUD 0.08 | +1.22% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 9.13K |
| 2026-09-25 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 22.56K |
| 2026-09-24 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 143.22K |
| 2026-09-23 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 242.30K |
| 2026-09-22 | AUD 0.08 | -1.22% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.24M |
| 2026-09-21 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 220.48K |
| 2026-09-18 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 22.11K |
| 2026-09-17 | AUD 0.08 | +2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 33.67K |
| 2026-09-16 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 51.81K |
| 2026-09-15 | AUD 0.08 | -2.44% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 259.44K |
| 2026-09-14 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 63.97K |
| 2026-09-11 | AUD 0.08 | -4.60% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 303.15K |
| 2026-09-10 | AUD 0.09 | +6.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 128.33K |
| 2026-09-09 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 13.24K |
| 2026-09-08 | AUD 0.08 | -3.53% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 253.63K |
| 2026-09-07 | AUD 0.09 | -2.30% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 86.88K |
| 2026-09-04 | AUD 0.09 | +2.35% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 92.76K |
| 2026-09-03 | AUD 0.09 | -4.49% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 36.21K |
| 2026-09-02 | AUD 0.09 | -5.32% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 461.27K |
| 2026-09-01 | AUD 0.09 | +8.05% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.18K |
| 2026-08-31 | AUD 0.09 | -10.31% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 546.32K |
| 2026-08-28 | AUD 0.10 | -1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 128.53K |
| 2026-08-27 | AUD 0.10 | -1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 230.35K |
| 2026-08-26 | AUD 0.10 | -5.71% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 281.53K |
| 2026-08-25 | AUD 0.10 | +19.32% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 1.02M |
| 2026-08-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 22.46K |
| 2026-08-21 | AUD 0.09 | +1.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 288.98K |
| 2026-08-20 | AUD 0.09 | +6.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 18.22K |
| 2026-08-19 | AUD 0.08 | -3.53% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 232.19K |
| 2026-08-18 | AUD 0.09 | -5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 112.61K |
| 2026-08-17 | AUD 0.09 | +11.11% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 80.58K |
| 2026-08-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 323.81K |
| 2026-08-13 | AUD 0.08 | -4.71% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 118.10K |
| 2026-08-12 | AUD 0.09 | -7.61% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 323.11K |
| 2026-08-11 | AUD 0.09 | -2.13% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 117.04K |
| 2026-08-10 | AUD 0.09 | -3.09% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 189.37K |
| 2026-08-07 | AUD 0.10 | +5.43% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 181.05K |
| 2026-08-06 | AUD 0.09 | +6.98% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 621.79K |
| 2026-08-05 | AUD 0.09 | +10.97% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 221.49K |
| 2026-08-04 | AUD 0.08 | -4.32% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 207.28K |
| 2026-08-03 | AUD 0.08 | +2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 41.56K |
| 2026-07-31 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 116.59K |
| 2026-07-30 | AUD 0.08 | -3.70% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 24.60K |
| 2026-07-29 | AUD 0.08 | +2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 105.78K |
| 2026-07-28 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 199.09K |
| 2026-07-27 | AUD 0.08 | -11.11% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 360.17K |
| 2026-07-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 16.37K |
| 2026-07-23 | AUD 0.09 | +12.50% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 457.01K |
| 2026-07-22 | AUD 0.08 | -5.88% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 646.47K |
| 2026-07-21 | AUD 0.09 | -1.16% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 123.89K |
| 2026-07-20 | AUD 0.09 | -1.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 111.92K |
| 2026-07-17 | AUD 0.09 | +2.35% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 11.57K |
| 2026-07-16 | AUD 0.09 | -1.16% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 72.20K |
| 2026-07-15 | AUD 0.09 | -6.52% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 388.70K |
| 2026-07-14 | AUD 0.09 | +1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 256.26K |
| 2026-07-13 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 31.23K |
| 2026-07-10 | AUD 0.09 | +1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.32K |
| 2026-07-09 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.35K |
| 2026-07-08 | AUD 0.09 | -3.23% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 352.30K |
| 2026-07-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 128.72K |
| 2026-07-06 | AUD 0.09 | -3.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 82.53K |
| 2026-07-03 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 16.47K |
| 2026-07-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 218.06K |
| 2026-07-01 | AUD 0.10 | +9.89% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 62.65K |
| 2026-06-30 | AUD 0.09 | -7.14% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 273.91K |
| 2026-06-29 | AUD 0.10 | -2.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 830.15K |
| 2026-06-26 | AUD 0.10 | +6.38% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 376.31K |
| 2026-06-25 | AUD 0.09 | +1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 588.67K |
| 2026-06-24 | AUD 0.09 | -3.12% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 631.63K |
| 2026-06-23 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 836.08K |
| 2026-06-22 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 697.08K |
| 2026-06-19 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 69.92K |
| 2026-06-18 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 143.46K |
| 2026-06-17 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 101.80K |
| 2026-06-16 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 503.31K |
| 2026-06-15 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 443.14K |
| 2026-06-12 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 325.00K |
| 2026-06-11 | AUD 0.11 | +2.33% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 118.95K |
| 2026-06-10 | AUD 0.11 | -6.52% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 151.88K |
| 2026-06-09 | AUD 0.12 | +9.52% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 530.87K |
| 2026-06-05 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 63.68K |
| 2026-06-04 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 61.37K |
| 2026-06-03 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 69.62K |
| 2026-06-02 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 707.12K |
| 2026-06-01 | AUD 0.10 | -12.50% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 1.31M |
| 2026-05-29 | AUD 0.12 | -5.88% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 827.81K |