U.S. markets closed

Reach Resources Limited (RR1.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.0170+0.0010 (+6.25%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.01500.01700.01500.01700.0170507,086
27 jun 20240.01600.01700.01600.01600.0160672,869
26 jun 20240.01750.01800.01600.01600.01601,083,885
25 jun 20240.01700.01800.01700.01800.0180817,909
24 jun 20240.01800.01800.01700.01700.01701,548,727
21 jun 20240.01800.01900.01800.01800.01801,848,672
20 jun 20240.01900.01900.01700.01700.01702,910,816
19 jun 20240.01800.02100.01800.01900.01908,239,596
18 jun 20240.01900.01900.01700.01700.01704,481,837
17 jun 20240.01500.02000.01500.01800.018014,170,366
14 jun 20240.01700.01700.01500.01500.01506,857,723
13 jun 20240.01800.01900.01600.01700.01706,532,538
12 jun 20240.02200.02400.01700.01700.017038,803,703
11 jun 20240.01200.01200.01200.01200.0120-
07 jun 20240.01200.01300.01200.01200.01201,761,027
06 jun 20240.01100.01200.01100.01200.01201,054,371
05 jun 20240.01300.01300.01100.01200.01205,056,654
04 jun 20240.01300.01300.01300.01300.01301,539,779
03 jun 20240.01400.01400.01300.01300.0130327,591
31 may 20240.01400.01400.01300.01400.0140149,864
30 may 20240.01500.01500.01400.01400.0140713,656
29 may 20240.01400.01500.01400.01500.0150861,980
28 may 20240.01500.01600.01300.01300.01305,574,762
27 may 20240.01500.01500.01300.01400.0140654,007
24 may 20240.01400.01500.01400.01500.01502,916,313
23 may 20240.01400.01500.01400.01400.01401,696,874
22 may 20240.01400.01400.01300.01300.0130554,821
21 may 20240.01300.01400.01300.01400.0140772,832
20 may 20240.01300.01400.01300.01400.01401,012,104
17 may 20240.01200.01300.01200.01300.01302,548,894
16 may 20240.01100.01100.01100.01100.0110258,541
15 may 20240.01300.01300.01100.01100.01101,348,810
14 may 20240.01300.01300.01200.01300.0130286,923
13 may 20240.01200.01300.01200.01300.0130548,631
10 may 20240.01500.01500.01200.01200.01201,090,652
09 may 20240.01400.01500.01400.01500.0150286,842
08 may 20240.01500.01700.01400.01400.01402,534,066
07 may 20240.01500.01600.01400.01500.01505,922,053
06 may 20240.00900.02100.00900.01700.01709,433,029
03 may 20240.00900.00900.00850.00900.00901,278,201
02 may 20240.00800.01000.00800.00900.0090932,047
01 may 20240.01000.01000.01000.01000.0100-
30 abr 20240.01000.01000.01000.01000.0100-
29 abr 20240.01000.01000.01000.01000.0100-
26 abr 20240.01000.01000.01000.01000.0100-
24 abr 20240.01000.01000.01000.01000.0100-
23 abr 20240.01000.01000.01000.01000.0100-
22 abr 20240.00800.01000.00800.01000.0100376,668
22 abr 20241:5 División de acciones
19 abr 20240.01250.01250.01000.01000.0100182,608
18 abr 20240.01500.01500.01500.01500.015020,000
17 abr 20240.01500.01500.01000.01250.012543,463
16 abr 20240.01000.01500.01000.01000.0100326,669
15 abr 20240.01250.01500.01250.01500.015020,131
15 abr 20241:5 División de acciones
12 abr 20240.01500.01500.01000.01500.0150450,581
11 abr 20240.01500.01500.01250.01500.0150131,975
10 abr 20240.01500.01500.01500.01500.0150466,533
09 abr 20240.01500.01500.01500.01500.0150150,250
08 abr 20240.01250.01250.01250.01250.0125382,859
05 abr 20240.01000.01250.01000.01250.0125115,267
04 abr 20240.01250.01500.01250.01500.015058,241
03 abr 20240.01500.01500.01500.01500.0150190,000
02 abr 20240.01500.01500.01000.01500.0150311,876
28 mar 20240.01500.01500.01500.01500.015020,000
27 mar 20240.01500.01500.01500.01500.015087,271
26 mar 20240.01500.01500.01250.01500.015075,304
25 mar 20240.01500.01500.01500.01500.015024,131
22 mar 20240.01500.01500.01500.01500.0150387
21 mar 20240.01500.01500.01500.01500.0150261,822
20 mar 20240.01500.01500.01250.01500.0150862,408
19 mar 20240.01830.01830.01370.01370.0137664,010
18 mar 20240.01830.01830.01370.01370.0137413,613
15 mar 20240.01830.01830.01600.01600.016033,491
14 mar 20240.01370.01370.01370.01370.01377,102,256
13 mar 20240.01370.01600.01370.01370.01371,652,004
12 mar 20240.01830.01830.01600.01830.01832,890,674
11 mar 20240.01370.01830.01150.01830.018315,861,372
08 mar 20240.01370.01370.00920.00920.00921,241,062
07 mar 20240.00920.00920.00920.00920.0092-
06 mar 20240.00920.00920.00920.00920.0092-
05 mar 20240.00920.00920.00920.00920.00921
04 mar 20240.00920.00920.00920.00920.009237,804
01 mar 20240.00920.00920.00920.00920.009292,514
29 feb 20240.00920.00920.00920.00920.00922,784,720
28 feb 20240.00920.00920.00690.00690.0069350,021
27 feb 20240.00920.00920.00920.00920.00921,216,755
26 feb 20240.00920.00920.00920.00920.0092210,818
23 feb 20240.00920.00920.00920.00920.00921,586,441
22 feb 20240.00920.00920.00920.00920.009210,605,517
21 feb 20240.00920.00920.00920.00920.009218,486,979
20 feb 20240.00920.00920.00920.00920.00921,321,939
19 feb 20240.00920.01150.00920.00920.00921,003,107
16 feb 20240.00920.00920.00920.00920.0092967,099
15 feb 20240.00920.01150.00920.01150.0115251,338
14 feb 20240.00920.00920.00920.00920.009284,233
13 feb 20240.00920.01150.00920.01150.0115144,622
12 feb 20240.00920.00920.00920.00920.0092254,221
09 feb 20240.00920.01370.00920.01370.01376,926,316
08 feb 20240.01370.01370.01370.01370.013780,751
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...