Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.830
+0.005 (0.27%)
Aug 7, 2025, 3:37 PM AEST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.27% | 115,952 |
| Aug 6, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 569,356 |
| Aug 5, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 450,493 |
| Aug 4, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 335,589 |
| Aug 1, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 540,237 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 530,958 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 741,296 |
| Jul 29, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 567,715 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 756,524 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 422,891 |
| Jul 24, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 580,404 |
| Jul 23, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | - | 369,655 |
| Jul 22, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 450,056 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 591,935 |
| Jul 18, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 424,793 |
| Jul 17, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | 403,428 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 644,091 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 419,102 |
| Jul 14, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 887,912 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 467,863 |
| Jul 10, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 455,446 |
| Jul 9, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 1,283,869 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 797,937 |
| Jul 7, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 492,467 |
| Jul 4, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 455,212 |
| Jul 3, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 682,523 |
| Jul 2, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 727,859 |
| Jul 1, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 837,514 |
| Jun 30, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 1,141,003 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -2.21% | 1,768,922 |
| Jun 26, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.78 | - | 692,748 |
| Jun 25, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.78 | 0.56% | 831,566 |
| Jun 24, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.77 | -1.10% | 914,615 |
| Jun 23, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.79 | 0.55% | 719,376 |
| Jun 20, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.78 | -0.55% | 581,432 |
| Jun 19, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.79 | - | 644,957 |
| Jun 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.79 | -1.09% | 459,371 |
| Jun 17, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.81 | -0.54% | 529,915 |
| Jun 16, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.82 | - | 554,728 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.82 | -1.60% | 686,759 |
| Jun 12, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.85 | - | 553,934 |
| Jun 11, 2025 | 1.83 | 1.90 | 1.83 | 1.88 | 1.85 | 3.87% | 1,436,245 |
| Jun 10, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.78 | - | 814,340 |
| Jun 6, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.78 | - | 572,901 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.78 | -0.55% | 613,493 |
| Jun 4, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.79 | 1.11% | 442,654 |
| Jun 3, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.77 | 2.27% | 923,111 |
| Jun 2, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.73 | - | 562,916 |
| May 30, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.73 | - | 639,013 |
| May 29, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.73 | -0.56% | 616,144 |