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

Ragnar Metals Limited (RAG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0220

+0.0010

(+4.76%)

At close: 03:12PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	573,700
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	73,700
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
01 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	137,334
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	-	-	-	-	-	-
28 Nov 2023	-	-	-	-	-	-
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	-	-	-	-	-	-
23 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	4,166
22 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	641,500
21 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,043,800
20 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	297,757
17 Nov 2023	-	-	-	-	-	-
16 Nov 2023	-	-	-	-	-	-
15 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	420,800
14 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	141,666
13 Nov 2023	0.0230	0.0240	0.0210	0.0230	0.0230	529,707
10 Nov 2023	0.0240	0.0240	0.0230	0.0230	0.0230	253,200
09 Nov 2023	0.0230	0.0240	0.0230	0.0240	0.0240	567,653
08 Nov 2023	0.0240	0.0250	0.0240	0.0250	0.0250	24,826
07 Nov 2023	0.0250	0.0280	0.0250	0.0270	0.0270	1,173,143
06 Nov 2023	-	-	-	-	-	-
03 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	270,000
02 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	230,000
01 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	106,382
31 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	25,918
30 Oct 2023	0.0210	0.0210	0.0210	0.0210	0.0210	62,000
27 Oct 2023	-	-	-	-	-	-
26 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	294,130
25 Oct 2023	0.0240	0.0260	0.0230	0.0260	0.0260	319,700
24 Oct 2023	-	-	-	-	-	-
23 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	416,216
20 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
19 Oct 2023	-	-	-	-	-	-
18 Oct 2023	0.0240	0.0240	0.0230	0.0230	0.0230	-
17 Oct 2023	-	-	-	-	-	-
16 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	18,727
13 Oct 2023	0.0220	0.0230	0.0220	0.0230	0.0230	149,000
12 Oct 2023	0.0290	0.0290	0.0200	0.0230	0.0230	1,790,703
11 Oct 2023	-	-	-	-	-	-
10 Oct 2023	-	-	-	-	-	-
09 Oct 2023	-	-	-	-	-	-
06 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	222,500
05 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	130,000
04 Oct 2023	0.0250	0.0260	0.0240	0.0240	0.0240	1,842,753
03 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	244,666
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	-	-	-	-	-	-
28 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
27 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Sept 2023	0.0230	0.0250	0.0230	0.0230	0.0230	691,054
25 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	10,869
22 Sept 2023	0.0220	0.0230	0.0220	0.0230	0.0230	440,649
21 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	99,225
20 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	53,400
19 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	97,143
18 Sept 2023	0.0230	0.0250	0.0230	0.0240	0.0240	78,886
15 Sept 2023	0.0200	0.0240	0.0200	0.0210	0.0210	306,481
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	-	-	-	-	-	-
11 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	426,879
08 Sept 2023	-	-	-	-	-	-
07 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	35,500
06 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	116,000
05 Sept 2023	0.0240	0.0240	0.0210	0.0210	0.0210	487,000
04 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	51,100
01 Sept 2023	0.0230	0.0250	0.0230	0.0240	0.0240	606,025
31 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	8,520
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
28 Aug 2023	-	-	-	-	-	-
25 Aug 2023	-	-	-	-	-	-
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	0.0220	0.0220	0.0210	0.0210	0.0210	117,524
22 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	57,700
21 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	20,875
18 Aug 2023	-	-	-	-	-	-
17 Aug 2023	0.0220	0.0230	0.0220	0.0230	0.0230	87,064
16 Aug 2023	0.0230	0.0230	0.0220	0.0220	0.0220	59,497
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	-	-	-	-	-	-
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	0.0230	0.0230	0.0220	0.0230	0.0230	150,103
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.0230	0.0230	0.0220	0.0220	0.0220	73,300
03 Aug 2023	-	-	-	-	-	-
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0230	0.0250	0.0230	0.0250	0.0250	76,400
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0220	0.0220	0.0220	0.0220	0.0220	92,420
21 July 2023	0.0220	0.0230	0.0220	0.0230	0.0230	140,889
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6590+0.0039(+0.59%)

ASX 2007,173.30-5.10(-0.07%)

OIL70.32+0.94(+1.35%)

GOLD2,056.30+8.40(+0.41%)

Bitcoin AUD65,654.52-1,261.91(-1.89%)

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

Ragnar Metals Limited (RAG.XA)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6590
+0.0039(+0.59%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
70.32
+0.94(+1.35%)

GOLD
2,056.30
+8.40(+0.41%)

Bitcoin AUD
65,654.52
-1,261.91(-1.89%)