Resmed Inc CDI (PK) (RSMDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1.02 | -4.26243209361 | 23.93 | 24.08 | 22.74 | 138 | 23.62616498 | CS |
| 12 | 0.16 | 0.703296703297 | 22.75 | 24.55 | 22.74 | 1868 | 24.36822088 | CS |
| 26 | 5.21 | 29.4350282486 | 17.7 | 24.55 | 17.7 | 1495 | 24.36822088 | CS |
| 52 | 4.02 | 21.2811011117 | 18.89 | 24.55 | 17.7 | 978 | 23.56433593 | CS |
| 156 | -1.82 | -7.35948241003 | 24.73 | 25.13 | 1.9 | 20050 | 16.56024674 | CS |
| 260 | 6.55 | 40.0366748166 | 16.36 | 29.74 | 1.9 | 14807 | 17.47939131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547960 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736375160 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736288760 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736202360 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1735943160 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1735856760 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1735683960 | 22.74 | -0.17 | -0.74 | 22.74 | 22.74 | 22.74 | 100 |
| 1735597200 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1735338000 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1735251600 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1735078800 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1734992400 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1734733200 | 22.91 | -1.05 | -4.36 | 22.91 | 22.91 | 22.91 | 110 |
| 1734647340 | 23.955 | 0 | 0.00 | 23.955 | 23.955 | 23.955 | 0 |
| 1734560940 | 23.955 | -0.13 | -0.52 | 23.955 | 23.955 | 23.955 | 250 |
| 1734474360 | 24.08 | 0.15 | 0.63 | 24.08 | 24.08 | 24.08 | 100 |
| 1734388140 | 23.93 | -0.46 | -1.87 | 23.93 | 23.93 | 23.93 | 131 |
| 1734128700 | 24.385 | 0 | 0.00 | 24.385 | 24.385 | 24.385 | 0 |
| 1734042300 | 24.385 | 0 | 0.00 | 24.385 | 24.385 | 24.385 | 0 |
| 1733955900 | 24.385 | -0.09 | -0.37 | 24.325 | 24.385 | 24.325 | 8263 |
| 1733869200 | 24.4756 | 1.73 | 7.59 | 24.135 | 24.55 | 24 | 5835 |
| 1733783340 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1733524140 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1733437740 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1733351340 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1733264940 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1733178540 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732919340 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732746540 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732660140 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732573740 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732314540 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732228140 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1732141740 | 22.75 | 5.05 | 28.53 | 22.75 | 22.75 | 22.75 | 156 |
| 1732026600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731940200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731681000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731594600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731508200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731421800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731335400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731076200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730989800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730903400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730817000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730730600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730471400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730385000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730298600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730212200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730125800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729866600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729780200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729693800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729607400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729521000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729261800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729175400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729089000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729002600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728916200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
