Cboe AU - Delayed Quote AUD

RTG Mining Inc. (RTG.XA)

0.0330 0.0000 (0.00%)
At close: April 24 at 11:43 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
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