Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ragnar Metals Limited (RAG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 01:31PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0220	0.0230	0.0210	0.0230	0.0230	1,283,114
01 Dec 2023	0.0220	0.0230	0.0215	0.0230	0.0230	1,283,114
30 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,030,753
29 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	87,500
28 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	57,638
27 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	429,109
24 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,823,164
21 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	2,357,490
20 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	120,000
17 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	801,064
14 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,012,422
13 Nov 2023	0.0230	0.0240	0.0230	0.0230	0.0230	793,969
10 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,458,333
09 Nov 2023	0.0260	0.0260	0.0230	0.0240	0.0240	1,295,448
08 Nov 2023	0.0260	0.0260	0.0250	0.0250	0.0250	230,087
07 Nov 2023	0.0240	0.0260	0.0240	0.0260	0.0260	6,667,091
06 Nov 2023	0.0230	0.0240	0.0230	0.0240	0.0240	77,412
03 Nov 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,257,173
02 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	82,909
01 Nov 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,186,364
31 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	613,868
30 Oct 2023	0.0230	0.0230	0.0220	0.0220	0.0220	38,525
27 Oct 2023	0.0220	0.0230	0.0220	0.0230	0.0230	54,000
26 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	596,845
25 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	500,000
24 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	200,497
23 Oct 2023	0.0250	0.0250	0.0210	0.0210	0.0210	2,269,838
20 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	19,600
19 Oct 2023	0.0230	0.0245	0.0230	0.0245	0.0245	320,020
18 Oct 2023	0.0240	0.0240	0.0230	0.0230	0.0230	67,083
17 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Oct 2023	0.0230	0.0250	0.0230	0.0250	0.0250	1,638,660
13 Oct 2023	0.0220	0.0240	0.0220	0.0240	0.0240	947,846
12 Oct 2023	0.0260	0.0290	0.0210	0.0220	0.0220	8,082,587
11 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	644,150
05 Oct 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,700,243
04 Oct 2023	0.0240	0.0270	0.0240	0.0240	0.0240	3,500,958
03 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,760,083
02 Oct 2023	0.0240	0.0240	0.0230	0.0230	0.0230	530,000
29 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	730,000
26 Sept 2023	0.0230	0.0240	0.0230	0.0230	0.0230	1,883,234
25 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Sept 2023	0.0220	0.0230	0.0220	0.0230	0.0230	797,566
21 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	353,548
20 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	402,110
19 Sept 2023	0.0230	0.0230	0.0210	0.0210	0.0210	647,372
18 Sept 2023	0.0220	0.0240	0.0220	0.0230	0.0230	593,426
15 Sept 2023	0.0210	0.0210	0.0200	0.0210	0.0210	774,350
14 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	150,819
13 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	28,750
11 Sept 2023	0.0230	0.0230	0.0220	0.0220	0.0220	578,553
08 Sept 2023	0.0225	0.0230	0.0225	0.0230	0.0230	100,000
07 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	79,082
06 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	40,000
05 Sept 2023	0.0250	0.0250	0.0230	0.0230	0.0230	500,000
04 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	249,539
01 Sept 2023	0.0230	0.0260	0.0230	0.0250	0.0250	1,432,012
31 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	103,980
30 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
28 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
25 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	8,695
23 Aug 2023	0.0220	0.0220	0.0210	0.0210	0.0210	424,351
22 Aug 2023	0.0230	0.0230	0.0220	0.0220	0.0220	512,300
21 Aug 2023	0.0230	0.0230	0.0220	0.0220	0.0220	106,851
18 Aug 2023	0.0210	0.0230	0.0210	0.0230	0.0230	155,000
17 Aug 2023	0.0220	0.0220	0.0210	0.0210	0.0210	262,037
16 Aug 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,864,490
15 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Aug 2023	0.0220	0.0230	0.0220	0.0230	0.0230	55,002
10 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	205,894
09 Aug 2023	0.0215	0.0215	0.0215	0.0215	0.0215	17,954
08 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Aug 2023	0.0220	0.0220	0.0210	0.0210	0.0210	274,644
04 Aug 2023	0.0230	0.0230	0.0220	0.0220	0.0220	145,613
03 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
01 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	250,926
31 July 2023	0.0210	0.0220	0.0210	0.0220	0.0220	100,593
28 July 2023	0.0220	0.0230	0.0220	0.0220	0.0220	407,153
27 July 2023	0.0210	0.0210	0.0210	0.0210	0.0210	19,300
26 July 2023	0.0210	0.0210	0.0210	0.0210	0.0210	16,208
25 July 2023	0.0230	0.0230	0.0210	0.0210	0.0210	575,000
24 July 2023	0.0230	0.0230	0.0220	0.0230	0.0230	269,620
21 July 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,058,811
20 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	461,189
19 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	240,614
18 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	208,964
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,319.30+1,134.50(+1.95%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ragnar Metals Limited (RAG.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,319.30
+1,134.50(+1.95%)