Ragnar Metals Limited (RAG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 04:10PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0180	0.0200	0.0170	0.0200	0.0200	2,322,149
17 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,000
16 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	407,100
10 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	130,000
09 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	2,811,666
08 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	496,448
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,433
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	154
28 Mar 2024	0.0190	0.0210	0.0190	0.0210	0.0210	1,213,501
27 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,682
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	319,999
22 Mar 2024	0.0190	0.0200	0.0180	0.0200	0.0200	250,000
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	57,403
20 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	228,191
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,800
15 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	507,427
14 Mar 2024	0.0200	0.0200	0.0195	0.0195	0.0195	14,750
13 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	688,198
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	197,800
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	232
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,486
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,298
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	554,315
04 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	824,742
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,332
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	113,563
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,256
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,773,547
23 Feb 2024	0.0210	0.0220	0.0210	0.0210	0.0210	351,533
22 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	692,863
20 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	413,215
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	22,304
16 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,901,593
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	168,333
13 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	547,000
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	389,100
08 Feb 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
07 Feb 2024	0.0210	0.0215	0.0210	0.0215	0.0215	400,734
06 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	3,978,186
05 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
02 Feb 2024	0.0210	0.0220	0.0210	0.0210	0.0210	512,388
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
31 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	764,148
30 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500,000
29 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	102,666
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	676,914
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	477,776
22 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	689,318
19 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,154,999
18 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,883,783
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
16 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	302,500
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	400,000
12 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	108,000
11 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,422,227
10 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	36,140
09 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	935,629
08 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,833
04 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,250,000
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,705,233
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	400,000
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Dec 2023	0.0240	0.0240	0.0230	0.0240	0.0240	3,043,285
22 Dec 2023	0.0230	0.0240	0.0220	0.0240	0.0240	1,395,407
21 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	884,591
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	6,407,634
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,679,999
18 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	87,483
15 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
14 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	15,766
13 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,166,879
12 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,199,872
07 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	66,028
06 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
05 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	113,256
04 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,000,001
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,755.90-143.00(-1.81%)

ASX 2007,503.70-138.40(-1.81%)

AUD/USD0.6370-0.0056(-0.87%)

OIL85.85+3.12(+3.77%)

GOLD2,425.90+27.90(+1.16%)

Bitcoin AUD93,676.39-2,871.83(-2.97%)

Ragnar Metals Limited (RAG.AX)

ALL ORDS
7,755.90
-143.00(-1.81%)

ASX 200
7,503.70
-138.40(-1.81%)

AUD/USD
0.6370
-0.0056(-0.87%)

OIL
85.85
+3.12(+3.77%)

GOLD
2,425.90
+27.90(+1.16%)

Bitcoin AUD
93,676.39
-2,871.83(-2.97%)