ASX - Delayed Quote • AUD
Rectifier Technologies Limited (RFT.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 3,872,005 |
Apr 24, 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 2,524,934 |
Apr 23, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,086,799 |
Apr 22, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,195,821 |
Apr 19, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 969,712 |
Apr 18, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 350,000 |
Apr 17, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 145,000 |
Apr 16, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 430,049 |
Apr 15, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 988,088 |
Apr 12, 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 237,080 |
Apr 11, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 637,891 |
Apr 10, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,305,123 |
Apr 9, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 382,831 |
Apr 8, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,295,928 |
Apr 5, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 768,695 |
Apr 4, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 143,909 |
Apr 3, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 3,530,802 |
Apr 2, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 3,317,538 |
Mar 28, 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 2,956,866 |
Mar 27, 2024 | 0.0190 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 6,021,741 |
Mar 26, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 6,156,515 |
Mar 25, 2024 | 0.0240 | 0.0240 | 0.0160 | 0.0190 | 0.0190 | 16,696,515 |
Mar 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 21, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 20, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 18, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 14, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 13, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 12, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 11, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 8, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 7, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 6, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 5, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 4, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Mar 1, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 29, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 28, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 27, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 26, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 23, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 21, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 20, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 16, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 14, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 13, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 12, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 9, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 8, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 7, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 6, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 5, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 2, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 1, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 31, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 30, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 29, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 25, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 24, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 23, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 18, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 17, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 16, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 12, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 11, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 10, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 9, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 8, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 5, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 4, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 3, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 2, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 29, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 28, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 27, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 22, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 21, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 20, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 19, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 18, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 15, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 14, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 13, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 12, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 11, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 8, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 7, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 6, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 5, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 4, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 1, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 30, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 29, 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 77,500 |
Nov 28, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 808,259 |
Nov 27, 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 154,708 |
Nov 24, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 556,326 |
Nov 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 202,500 |
Nov 22, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 81,323 |
Nov 21, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 503,064 |
Nov 20, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 734,951 |
Nov 17, 2023 | 0.0380 | 0.0380 | 0.0365 | 0.0365 | 0.0365 | 915,310 |
Nov 16, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 437,378 |
Nov 15, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 447,432 |
Nov 14, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 55,799 |
Nov 13, 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 90,543 |
Nov 10, 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 504,713 |
Nov 9, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 150,170 |
Nov 8, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 84,684 |
Nov 7, 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,551,779 |
Nov 6, 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 811,093 |
Nov 3, 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 694,838 |
Nov 2, 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 504,545 |
Nov 1, 2023 | 0.0340 | 0.0350 | 0.0335 | 0.0350 | 0.0350 | 944,540 |
Oct 31, 2023 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 1,954,481 |
Oct 30, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 626,995 |
Oct 27, 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 117,493 |
Oct 26, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 635,416 |
Oct 25, 2023 | 0.0370 | 0.0385 | 0.0370 | 0.0385 | 0.0385 | 540,054 |
Oct 24, 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,270,875 |
Oct 23, 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 833,696 |
Oct 20, 2023 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 2,200,452 |
Oct 19, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 728,801 |
Oct 18, 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 173,959 |
Oct 17, 2023 | 0.0470 | 0.0470 | 0.0455 | 0.0455 | 0.0455 | 174,769 |
Oct 16, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 246,759 |
Oct 13, 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 20,377 |
Oct 12, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 417,881 |
Oct 11, 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 377,283 |
Oct 10, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 66,422 |
Oct 9, 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 20,491 |
Oct 6, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 25,000 |
Oct 5, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 60,000 |
Oct 4, 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 513,477 |
Oct 3, 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 110,343 |
Oct 2, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,800 |
Sep 29, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 694,263 |
Sep 28, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 273,019 |
Sep 27, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 35,000 |
Sep 26, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 250,000 |
Sep 25, 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 482,375 |
Sep 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Sep 21, 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 26,330 |
Sep 20, 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 489,274 |
Sep 19, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 920,527 |
Sep 18, 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,078,385 |
Sep 15, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,701,610 |
Sep 14, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 316,992 |
Sep 13, 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 113,709 |
Sep 12, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 673,575 |
Sep 11, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 388,500 |
Sep 8, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 511,206 |
Sep 7, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,216 |
Sep 6, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 137,324 |
Sep 5, 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 678,792 |
Sep 4, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 638,766 |
Sep 1, 2023 | 0.0550 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 2,372,820 |
Aug 31, 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 2,639,152 |
Aug 30, 2023 | 0.0530 | 0.0550 | 0.0490 | 0.0540 | 0.0540 | 5,009,922 |
Aug 29, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 178,630 |
Aug 28, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 154,091 |
Aug 25, 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 483,856 |
Aug 24, 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 582,746 |
Aug 23, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 320,482 |
Aug 22, 2023 | 0.0500 | 0.0500 | 0.0485 | 0.0490 | 0.0490 | 305,889 |
Aug 21, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 213,966 |
Aug 18, 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 1,236,429 |
Aug 17, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 676,529 |
Aug 16, 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 336,720 |
Aug 15, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 26,592 |
Aug 14, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 57,999 |
Aug 11, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 210,000 |
Aug 10, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 432,051 |
Aug 9, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 542,000 |
Aug 8, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 141,911 |
Aug 7, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 222,300 |
Aug 4, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,100 |
Aug 3, 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 62,143 |
Aug 2, 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 150,072 |
Aug 1, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 603,426 |
Jul 31, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 85,252 |
Jul 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 61,900 |
Jul 27, 2023 | 0.0480 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 1,833,478 |
Jul 26, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 150 |
Jul 25, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 489,793 |
Jul 24, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 50,099 |
Jul 21, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Jul 20, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 195,440 |
Jul 19, 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0495 | 0.0495 | 76,657 |
Jul 18, 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,173,955 |
Jul 17, 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 61,939 |
Jul 14, 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 875,331 |
Jul 13, 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 120,053 |
Jul 12, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,056,966 |
Jul 11, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 492,511 |
Jul 10, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,234,877 |
Jul 7, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 278,169 |
Jul 6, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 67,516 |
Jul 5, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,498 |
Jul 4, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 70,906 |
Jul 3, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 351,788 |
Jun 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 477,405 |
Jun 29, 2023 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 953,128 |
Jun 28, 2023 | 0.0520 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 4,419,508 |
Jun 27, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 334,727 |
Jun 26, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 432,279 |
Jun 23, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 1,190,430 |
Jun 22, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 384,116 |
Jun 21, 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 398,824 |
Jun 20, 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 366,232 |
Jun 19, 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 104,999 |
Jun 16, 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 391,519 |
Jun 15, 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 824,451 |
Jun 14, 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 835,417 |
Jun 13, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 408,056 |
Jun 9, 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 596,506 |
Jun 8, 2023 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 637,892 |
Jun 7, 2023 | 0.0560 | 0.0610 | 0.0550 | 0.0600 | 0.0600 | 4,026,410 |
Jun 6, 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 828,165 |
Jun 5, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 128,680 |
Jun 2, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 198,536 |
Jun 1, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 188,023 |
May 31, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 525,939 |
May 30, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 376,829 |
May 29, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 806,049 |
May 26, 2023 | 0.0540 | 0.0540 | 0.0535 | 0.0535 | 0.0535 | 348,860 |
May 25, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 253,652 |
May 24, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 448,011 |
May 23, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 159,828 |
May 22, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 359,507 |
May 19, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
May 18, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 209,014 |
May 17, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 339,564 |
May 16, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 163,372 |
May 15, 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 375,743 |
May 12, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,438,044 |
May 11, 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 166,095 |
May 10, 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 416,002 |
May 9, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 108,146 |
May 8, 2023 | 0.0560 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 1,523,836 |
May 5, 2023 | 0.0520 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 1,293,378 |
May 4, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 396,473 |
May 3, 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 869,676 |
May 2, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0535 | 0.0535 | 508,921 |
May 1, 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 737,601 |
Apr 28, 2023 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 376,858 |
Apr 27, 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 335,150 |
Apr 26, 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 436,479 |
Related Tickers
H2G.AX Greenhy2 Limited
0.0060
0.00%
FOS.AX FOS Capital Limited
0.2300
-4.17%
EGY.AX Energy Technologies Limited
0.0410
0.00%
ECL.AX Excelsior Capital Limited
3.2500
+2.85%
SKS.AX SKS Technologies Group Limited
0.6650
-0.75%
LIS.AX Li-S Energy Limited
0.1450
+3.57%
CMX.AX ChemX Materials Limited
0.0480
+11.63%
ZMM.AX Zimi Limited
0.0250
+4.17%
PPK.AX PPK Group Limited
0.4450
-4.30%
MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%