Australia markets open in 3 hours 30 minutes

Ragnar Metals Limited (RAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
At close: 03:05PM AEDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 20240.01900.02000.01900.02000.0200139,000
09 Oct 20240.01900.02000.01900.02000.0200139,000
08 Oct 20240.01900.01900.01900.01900.0190-
07 Oct 20240.01900.01900.01900.01900.019031,000
04 Oct 20240.01800.01800.01800.01800.0180367,703
03 Oct 20240.01800.01800.01800.01800.0180758,600
02 Oct 20240.01800.01800.01800.01800.018035,501
01 Oct 20240.01700.01700.01700.01700.0170700,000
30 Sept 20240.01800.01800.01800.01800.018038,259
27 Sept 20240.01800.01800.01800.01800.01801,000,000
26 Sept 20240.01900.02000.01900.01900.0190862,417
25 Sept 20240.01900.01900.01900.01900.0190-
24 Sept 20240.01900.01900.01900.01900.0190150,000
23 Sept 20240.01800.01800.01800.01800.0180300,893
20 Sept 20240.01800.01800.01800.01800.0180190,000
19 Sept 20240.01800.01900.01800.01900.0190111,923
18 Sept 20240.01800.01800.01800.01800.0180-
17 Sept 20240.01800.01800.01800.01800.0180-
16 Sept 20240.01800.01800.01800.01800.0180835,999
13 Sept 20240.01800.01800.01800.01800.0180-
12 Sept 20240.01800.01800.01800.01800.0180-
11 Sept 20240.01800.01800.01800.01800.0180-
10 Sept 20240.01800.01800.01800.01800.0180991,900
09 Sept 20240.01800.01900.01800.01800.0180954,884
06 Sept 20240.01800.01800.01800.01800.0180312,500
05 Sept 20240.01800.01800.01800.01800.0180-
04 Sept 20240.01900.01900.01800.01800.0180489,078
03 Sept 20240.01900.01900.01900.01900.0190-
02 Sept 20240.01900.01900.01900.01900.0190500,000
30 Aug 20240.01900.02000.01900.02000.020069,536
29 Aug 20240.01900.01900.01900.01900.01906,685
28 Aug 20240.01950.02100.01950.02100.0210506,666
27 Aug 20240.01900.02000.01900.02000.0200509,371
26 Aug 20240.02000.02000.01900.01900.01901,452,700
23 Aug 20240.02000.02000.02000.02000.0200295,000
22 Aug 20240.02000.02000.02000.02000.02005,000
21 Aug 20240.02100.02100.02100.02100.021010,000
20 Aug 20240.01900.02100.01900.02000.0200454,229
19 Aug 20240.02100.02100.02100.02100.0210-
16 Aug 20240.02100.02100.02100.02100.0210-
15 Aug 20240.02100.02100.02100.02100.0210-
14 Aug 20240.02000.02100.02000.02100.02102,072,931
13 Aug 20240.02000.02000.02000.02000.020027,569
12 Aug 20240.02000.02000.02000.02000.0200600,000
09 Aug 20240.02100.02100.01900.01900.019015,264
08 Aug 20240.02000.02000.02000.02000.0200-
07 Aug 20240.01900.02000.01800.02000.0200577,416
06 Aug 20240.02000.02000.01900.01900.01901,636,000
05 Aug 20240.02050.02050.01800.01900.01903,294,930
02 Aug 20240.01900.02200.01900.02100.02105,891,925
01 Aug 20240.01900.01900.01900.01900.01901,000,000
31 July 20240.01800.01800.01800.01800.0180-
30 July 20240.01800.01800.01800.01800.0180855,678
29 July 20240.01800.01800.01800.01800.018010,002
26 July 20240.01900.01900.01800.01800.01809,333,198
25 July 20240.02000.02000.02000.02000.0200-
24 July 20240.02000.02000.02000.02000.0200-
23 July 20240.02000.02000.02000.02000.020036,497
22 July 20240.02000.02000.02000.02000.0200-
19 July 20240.02000.02000.02000.02000.0200-
18 July 20240.02000.02100.02000.02000.0200481,000
17 July 20240.01900.01900.01900.01900.01903,501,430
16 July 20240.01900.01900.01900.01900.0190475,563
15 July 20240.01800.01800.01800.01800.0180-
12 July 20240.01800.01800.01800.01800.01801,116,210
11 July 20240.01800.01800.01800.01800.01801,580,454
10 July 20240.01800.01800.01800.01800.0180776,734
09 July 20240.01800.01800.01800.01800.0180-
08 July 20240.01900.01900.01800.01800.0180793,737
05 July 20240.01800.01800.01800.01800.0180-
04 July 20240.01800.01800.01800.01800.0180-
03 July 20240.01800.01800.01800.01800.01802,777
02 July 20240.01900.01900.01900.01900.0190-
01 July 20240.01900.01900.01900.01900.0190-
28 June 20240.01900.01900.01900.01900.0190753,218
27 June 20240.01700.01800.01700.01800.0180830,024
26 June 20240.01800.01800.01600.01800.01802,453,796
25 June 20240.01700.01800.01700.01800.01801,054,345
24 June 20240.01700.01700.01700.01700.0170-
21 June 20240.01700.01800.01700.01700.01701,888,574
20 June 20240.01700.01700.01700.01700.01702,500,429
19 June 20240.01700.01700.01700.01700.0170124,620
18 June 20240.01800.01800.01800.01800.018080,000
17 June 20240.01700.01700.01700.01700.0170900,000
14 June 20240.01700.01700.01700.01700.0170961,436
13 June 20240.01700.01700.01600.01700.01701,761,642
12 June 20240.01700.01700.01700.01700.0170-
11 June 20240.01700.01700.01700.01700.0170602,500
07 June 20240.01800.01800.01700.01700.0170680,000
06 June 20240.01800.01800.01800.01800.018048,276
05 June 20240.01700.01700.01700.01700.0170-
04 June 20240.01700.01800.01700.01700.01704,899,913
03 June 20240.01800.01800.01700.01700.0170302,778
31 May 20240.01700.01750.01700.01750.0175260,802
30 May 20240.01700.01700.01700.01700.0170200,000
29 May 20240.01600.01700.01600.01700.01701,095,517
28 May 20240.01600.01600.01600.01600.0160-
27 May 20240.01600.01600.01600.01600.0160306,751
24 May 20240.01600.01800.01600.01600.0160617,159
23 May 20240.01700.01700.01700.01700.01701,937,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...