Australia markets open in 9 hours 19 minutes

Ragnar Metals Limited (RAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 01:30PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 May 20240.01800.01900.01700.01900.01909,377,892
21 May 20240.02000.02000.02000.02000.0200-
20 May 20240.02000.02000.02000.02000.0200-
17 May 20240.02000.02000.01900.02000.0200728,073
16 May 20240.01800.02000.01800.02000.02001,175,309
15 May 20240.01700.01700.01700.01700.0170-
14 May 20240.01700.01700.01700.01700.0170125,000
13 May 20240.01800.01800.01800.01800.0180675,995
10 May 20240.01900.01900.01800.01800.0180101,660
09 May 20240.01800.01900.01800.01900.0190201,960
08 May 20240.01800.01800.01800.01800.018055,500
07 May 20240.01800.01800.01700.01800.0180508,789
06 May 20240.01700.01800.01700.01800.018067,116
03 May 20240.01700.01700.01700.01700.017038,923
02 May 20240.01700.01700.01700.01700.0170-
01 May 20240.01700.01700.01700.01700.017060,111
30 Apr 20240.01800.01800.01800.01800.01801,028,213
29 Apr 20240.01800.01800.01800.01800.0180522,701
26 Apr 20240.01800.01800.01800.01800.0180-
24 Apr 20240.01800.01800.01800.01800.0180-
23 Apr 20240.01800.01800.01800.01800.0180-
22 Apr 20240.01800.01800.01700.01800.0180763,760
19 Apr 20240.01700.01700.01700.01700.017047,619
18 Apr 20240.01800.02000.01700.02000.02002,322,149
17 Apr 20240.01800.01800.01800.01800.018040,000
16 Apr 20240.01900.01900.01900.01900.0190-
15 Apr 20240.01900.01900.01900.01900.0190-
12 Apr 20240.01900.01900.01900.01900.0190-
11 Apr 20240.01900.01900.01900.01900.0190407,100
10 Apr 20240.01900.01900.01900.01900.0190130,000
09 Apr 20240.01900.01900.01800.01800.01802,811,666
08 Apr 20240.01900.01900.01900.01900.0190496,448
05 Apr 20240.02000.02000.02000.02000.020048,433
04 Apr 20240.02000.02000.02000.02000.0200-
03 Apr 20240.02000.02000.02000.02000.0200115,000
02 Apr 20240.02000.02000.02000.02000.0200154
28 Mar 20240.01900.02100.01900.02100.02101,213,501
27 Mar 20240.01900.01900.01900.01900.019012,682
26 Mar 20240.02000.02000.02000.02000.0200-
25 Mar 20240.02000.02000.02000.02000.0200319,999
22 Mar 20240.01900.02000.01800.02000.0200250,000
21 Mar 20240.01900.01900.01900.01900.019057,403
20 Mar 20240.02000.02000.01900.02000.0200228,191
19 Mar 20240.02000.02000.02000.02000.0200-
18 Mar 20240.02000.02000.02000.02000.02005,800
15 Mar 20240.01900.02000.01900.02000.0200507,427
14 Mar 20240.02000.02000.01950.01950.019514,750
13 Mar 20240.01900.01900.01900.01900.0190688,198
12 Mar 20240.01900.01900.01900.01900.0190-
11 Mar 20240.01900.01900.01900.01900.0190197,800
08 Mar 20240.02000.02000.02000.02000.0200232
07 Mar 20240.02000.02000.02000.02000.020040,486
06 Mar 20240.02000.02000.02000.02000.020028,298
05 Mar 20240.02000.02000.02000.02000.0200554,315
04 Mar 20240.02000.02000.01900.02000.0200824,742
01 Mar 20240.02000.02000.02000.02000.0200115,332
29 Feb 20240.02000.02000.02000.02000.0200113,563
28 Feb 20240.02000.02000.02000.02000.02004,256
27 Feb 20240.02000.02000.02000.02000.0200-
26 Feb 20240.02000.02000.02000.02000.02003,773,547
23 Feb 20240.02100.02200.02100.02100.0210351,533
22 Feb 20240.02100.02100.02100.02100.0210-
21 Feb 20240.02200.02200.02100.02100.0210692,863
20 Feb 20240.02100.02100.02100.02100.0210413,215
19 Feb 20240.02200.02200.02200.02200.022022,304
16 Feb 20240.02100.02100.02000.02100.02103,901,593
15 Feb 20240.02100.02100.02100.02100.021020,000
14 Feb 20240.02100.02100.02100.02100.0210168,333
13 Feb 20240.02100.02100.02100.02100.0210547,000
12 Feb 20240.02100.02100.02100.02100.0210-
09 Feb 20240.02100.02100.02100.02100.0210389,100
08 Feb 20240.02150.02150.02150.02150.0215-
07 Feb 20240.02100.02150.02100.02150.0215400,734
06 Feb 20240.02100.02100.02100.02100.02103,978,186
05 Feb 20240.02200.02200.02200.02200.0220200,000
02 Feb 20240.02100.02200.02100.02100.0210512,388
01 Feb 20240.02200.02200.02200.02200.0220-
31 Jan 20240.02200.02200.02200.02200.0220764,148
30 Jan 20240.02200.02200.02200.02200.0220500,000
29 Jan 20240.02200.02200.02200.02200.0220102,666
25 Jan 20240.02200.02200.02200.02200.0220676,914
24 Jan 20240.02300.02300.02300.02300.0230-
23 Jan 20240.02300.02300.02300.02300.0230477,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...