Australia markets closed

Ragnar Metals Limited (RAG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0010 (-2.56%)
At close: 03:52PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.04100.04100.03700.03800.03801,038,883
21 Sept 20220.03900.04500.03900.03900.03902,410,176
20 Sept 20220.03700.03700.03700.03700.0370456,592
19 Sept 20220.03800.03800.03700.03700.0370621,328
16 Sept 20220.03900.03900.03600.03600.03601,961,128
15 Sept 20220.03800.03900.03800.03800.03802,259,294
14 Sept 20220.03800.03900.03700.03900.0390534,358
13 Sept 20220.03900.03900.03800.03900.0390412,734
12 Sept 20220.03800.03900.03800.03900.0390119,726
09 Sept 20220.03700.03900.03700.03700.0370258,569
08 Sept 20220.03800.03800.03800.03800.0380179,353
07 Sept 20220.03600.03600.03500.03600.03601,222,299
06 Sept 20220.03700.03800.03500.03800.0380858,363
05 Sept 20220.03400.03700.03400.03500.03501,802,707
02 Sept 20220.04000.04000.03400.03400.03406,279,624
01 Sept 20220.04000.04000.03700.04000.04002,002,581
31 Aug 20220.04200.04200.04100.04100.04101,103,529
30 Aug 20220.04100.04300.04100.04200.0420244,294
29 Aug 20220.04300.04500.04300.04400.0440840,102
26 Aug 20220.04400.04500.04400.04500.0450605,300
25 Aug 20220.04500.04500.04200.04400.04401,751,329
24 Aug 20220.04600.04600.04500.04500.0450286,995
23 Aug 20220.04700.04800.04500.04500.0450362,709
22 Aug 20220.04700.05000.04600.04700.04702,983,529
19 Aug 20220.04300.04800.04000.04600.04602,254,700
18 Aug 20220.04600.04600.04200.04300.04301,260,139
17 Aug 20220.04800.04800.04000.04400.04401,771,247
16 Aug 20220.04700.04800.04700.04700.0470694,921
15 Aug 20220.04700.04800.04600.04600.04601,061,733
12 Aug 20220.04700.04800.04600.04700.0470953,783
11 Aug 20220.04700.04900.04700.04800.04802,874,588
10 Aug 20220.04500.04900.04500.04600.04604,388,306
09 Aug 20220.04200.04700.04200.04600.04602,371,965
08 Aug 20220.04300.04300.04050.04200.04201,342,619
05 Aug 20220.04300.04400.04200.04200.04201,998,397
04 Aug 20220.04300.04300.04300.04300.0430801,156
03 Aug 20220.04200.04300.04200.04200.0420814,716
02 Aug 20220.04100.04250.04050.04200.0420350,460
01 Aug 20220.04100.04300.04100.04300.0430242,616
29 July 20220.04100.04600.04000.04200.04203,903,981
28 July 20220.03800.04000.03800.04000.04001,475,004
27 July 20220.03800.03800.03500.03800.0380524,373
26 July 20220.03800.03900.03700.03900.0390227,462
25 July 20220.03800.03800.03600.03600.036087,046
22 July 20220.03700.03800.03600.03800.03801,805,806
21 July 20220.03700.03700.03700.03700.0370123,036
20 July 20220.03700.03700.03700.03700.037021,269
19 July 20220.03700.03700.03500.03600.0360364,369
18 July 20220.03800.03900.03500.03600.03605,387,194
15 July 20220.03800.03900.03800.03900.0390406,328
14 July 20220.04000.04000.03900.03900.0390170,000
13 July 20220.04000.04000.04000.04000.0400186,927
12 July 20220.04100.04100.03900.04000.04001,480,998
11 July 20220.04000.04000.03900.04000.0400456,010
08 July 20220.03900.04100.03900.04100.04101,629,631
07 July 20220.03900.03900.03700.03900.0390334,798
06 July 20220.03700.03700.03700.03700.0370127,387
05 July 20220.03900.03900.03750.03900.03901,057,692
04 July 20220.03800.04000.03700.03900.0390935,188
01 July 20220.03600.03600.03600.03600.036023,402
30 June 20220.04100.04100.03800.03800.0380573,019
29 June 20220.04000.04200.03700.03900.03901,433,452
28 June 20220.04000.04300.04000.04000.0400743,970
27 June 20220.03900.03900.03900.03900.0390179,005
24 June 20220.03900.04100.03900.04100.04101,089,463
23 June 20220.03900.04200.03900.03900.0390256,707
22 June 20220.03900.04100.03750.03900.0390892,503
21 June 20220.04000.04000.03800.03800.03802,807,880
20 June 20220.04100.04100.03900.04000.04002,017,893
17 June 20220.04100.04200.04000.04100.04102,020,134
16 June 20220.04100.04200.04100.04200.04201,883,806
15 June 20220.04100.04100.04000.04000.0400806,424
14 June 20220.04200.04300.03900.04100.04104,508,376
10 June 20220.04400.04800.04200.04500.04503,685,195
09 June 20220.04300.04350.04200.04200.04201,179,190
08 June 20220.04100.04400.04100.04300.04302,275,933
07 June 20220.04400.04400.04000.04000.04003,282,160
06 June 20220.04500.04700.04400.04400.04402,991,004
03 June 20220.04700.04800.04500.04600.04602,103,309
02 June 20220.04700.04700.04500.04600.04601,046,879
01 June 20220.04600.04800.04350.04500.04505,915,763
31 May 20220.04700.05000.04700.04700.04701,609,830
30 May 20220.05000.05200.04700.04700.04703,452,065
27 May 20220.04600.04900.04500.04900.04908,388,555
26 May 20220.04400.04600.04300.04500.04502,170,661
25 May 20220.04500.04600.04400.04400.04402,117,399
24 May 20220.04300.04500.04300.04400.04404,711,245
23 May 20220.04300.04400.04300.04300.04301,264,445
20 May 20220.04000.04300.04000.04300.04303,068,090
19 May 20220.04000.04150.03800.04100.04104,631,290
18 May 20220.04100.04300.04100.04200.04203,243,475
17 May 20220.04300.04800.04100.04200.042017,476,701
16 May 20220.03700.03700.03700.03700.0370-
13 May 20220.03700.03700.03700.03700.0370-
12 May 20220.03900.04000.03700.03700.03702,848,751
11 May 20220.03800.04100.03800.03800.03801,335,742
10 May 20220.03800.04000.03700.03900.03902,923,983
09 May 20220.04200.04200.04000.04000.04002,288,188
06 May 20220.04200.04300.04100.04300.04301,160,469
05 May 20220.04300.04600.03800.04600.04605,681,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...