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: 03:13PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 July 2023	0.0240	0.0240	0.0230	0.0230	0.0230	730,767
14 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
13 July 2023	0.0250	0.0270	0.0220	0.0240	0.0240	3,406,339
12 July 2023	0.0250	0.0260	0.0240	0.0240	0.0240	831,358
11 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	64,001
10 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,128,525
07 July 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,071,524
06 July 2023	0.0250	0.0270	0.0250	0.0270	0.0270	1,075,929
05 July 2023	0.0240	0.0260	0.0240	0.0250	0.0250	108,914
04 July 2023	0.0248	0.0248	0.0229	0.0248	0.0248	771,349
03 July 2023	0.0258	0.0258	0.0238	0.0238	0.0238	687,420
30 June 2023	0.0238	0.0258	0.0238	0.0248	0.0248	1,805,877
29 June 2023	0.0238	0.0238	0.0229	0.0234	0.0234	535,315
28 June 2023	0.0267	0.0267	0.0229	0.0238	0.0238	5,376,974
27 June 2023	0.0258	0.0277	0.0258	0.0267	0.0267	2,966,078
26 June 2023	0.0258	0.0305	0.0238	0.0267	0.0267	13,277,018
23 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
19 June 2023	0.0180	0.0200	0.0180	0.0200	0.0200	1,079,899
16 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	500,000
15 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	177,991
13 June 2023	0.0190	0.0200	0.0180	0.0180	0.0180	441,766
09 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 June 2023	0.0190	0.0200	0.0190	0.0190	0.0190	256,809
07 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1,159,974
06 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 June 2023	0.0180	0.0190	0.0180	0.0180	0.0180	401,921
02 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
01 June 2023	0.0170	0.0180	0.0170	0.0180	0.0180	140,196
31 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	230,000
30 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 May 2023	0.0190	0.0190	0.0180	0.0190	0.0190	1,485,513
26 May 2023	0.0170	0.0190	0.0170	0.0190	0.0190	2,294,481
25 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,266,046
24 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	147,800
22 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
19 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,195,052
18 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	32,352
17 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	307,744
16 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	759,102
15 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	13,444
12 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,404,823
11 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	187,027
10 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	102,680
05 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	574,467
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,270.22-2.88(-0.01%)

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

Ragnar Metals Limited (RAG.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,270.22
-2.88(-0.01%)