Cboe AU - Delayed Quote • AUD
RTG Mining Inc. (RTG.XA)
At close: April 24 at 11:43 AM 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 24, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,949 |
Apr 22, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 95,661 |
Apr 19, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 64,526 |
Apr 18, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 146,737 |
Apr 17, 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 143,929 |
Apr 16, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 66,265 |
Apr 15, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 86,463 |
Apr 12, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 593,829 |
Apr 11, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,090 |
Apr 10, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 227,687 |
Apr 9, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 26,584 |
Apr 8, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 159,508 |
Apr 4, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 212,661 |
Apr 3, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 32,169 |
Apr 2, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 29,592 |
Mar 28, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 326,512 |
Mar 27, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 24,120 |
Mar 21, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 274,728 |
Mar 20, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 28,296 |
Mar 19, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 213,996 |
Mar 18, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 74,543 |
Mar 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,166 |
Mar 14, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,000 |
Mar 13, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 190,634 |
Mar 8, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,110 |
Mar 6, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,450 |
Mar 5, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,784 |
Mar 4, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 241,962 |
Feb 29, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 316,176 |
Feb 28, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 283,046 |
Feb 23, 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 201,382 |
Feb 22, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 209,609 |
Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,555 |
Feb 20, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,306 |
Feb 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 470 |
Feb 16, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 384,355 |
Feb 15, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 93,670 |
Feb 14, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 63,782 |
Feb 12, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 33,721 |
Feb 9, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 139,334 |
Feb 6, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,879 |
Feb 5, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 66,895 |
Feb 1, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 17,381 |
Jan 31, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 15,000 |
Jan 30, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 67,780 |
Jan 29, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,560 |
Jan 24, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,560 |
Jan 23, 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 84,964 |
Jan 22, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 24,912 |
Jan 16, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 31,536 |
Jan 15, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 31,536 |
Jan 12, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 66,158 |
Jan 11, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 182,712 |
Jan 10, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 115,983 |
Jan 8, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 14,000 |
Jan 5, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 80 |
Jan 2, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 166,490 |
Dec 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,270 |
Dec 28, 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 465,171 |
Dec 27, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 72,504 |
Dec 22, 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 85,491 |
Dec 21, 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 27,625 |
Dec 18, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 78,338 |
Dec 14, 2023 | 0.0360 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 108,445 |
Dec 6, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,000 |
Nov 20, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,130 |
Nov 6, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 85,000 |
Oct 31, 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 21,050 |
Oct 26, 2023 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 70,786 |
Oct 25, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,000 |
Oct 23, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 29,160 |
Oct 20, 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 16,680 |
Oct 19, 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 34,560 |
Oct 18, 2023 | 0.0300 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | - |
Oct 17, 2023 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | - |
Oct 16, 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 110,431 |
Oct 11, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 72,968 |
Oct 9, 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 22,142 |
Oct 3, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 14,150 |
Sep 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,180 |
Sep 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,180 |
Sep 20, 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 60,546 |
Sep 15, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 96,490 |
Sep 13, 2023 | 0.0370 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 253,358 |
Sep 5, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,700 |
Sep 1, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 921,314 |
Aug 31, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 312,532 |
Aug 30, 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 139,356 |
Aug 24, 2023 | 0.0400 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 25,686 |
Aug 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,061 |
Aug 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,334 |
Aug 16, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,940 |
Aug 11, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 52,720 |
Aug 10, 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 107,309 |
Aug 9, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 200,000 |
Aug 8, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,697 |
Aug 7, 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 69,021 |
Aug 4, 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 53,924 |
Aug 3, 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 221,279 |
Aug 2, 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 34,800 |
Jul 28, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,900 |
Jul 27, 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 695,301 |
Jul 25, 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 102,489 |
Jul 21, 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 118,219 |
Jul 20, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 50,000 |
Jul 19, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 11,100 |
Jul 18, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,967 |
Jul 17, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 267,761 |
Jul 14, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 8,329 |
Jul 13, 2023 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 13,000 |
Jul 12, 2023 | 0.0490 | 0.0600 | 0.0470 | 0.0600 | 0.0600 | 242,821 |
Jul 7, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 17,903 |
Jul 6, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,436 |
Jul 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,562 |
Jul 4, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 12,262 |
Jun 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,334 |
Jun 26, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jun 20, 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 54,296 |
Jun 19, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 13,141 |
Jun 16, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 38,329 |
Jun 14, 2023 | 0.0590 | 0.0590 | 0.0500 | 0.0500 | 0.0500 | 61,666 |
Jun 9, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,364 |
Jun 7, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,211 |
Jun 6, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 22,449 |
Jun 5, 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 34,975 |
Jun 2, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,805 |
Jun 1, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1 |
May 26, 2023 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 11,147 |
May 25, 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 16,822 |
May 24, 2023 | 0.0750 | 0.0750 | 0.0660 | 0.0680 | 0.0680 | 88,621 |
May 23, 2023 | 0.0690 | 0.0850 | 0.0680 | 0.0730 | 0.0730 | 679,354 |
May 18, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100,000 |
May 17, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 150,000 |
May 16, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,400 |