Australia markets closed

Ragusa Minerals Limited (RAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220-0.0010 (-4.35%)
At close: 03:58PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.02300.02300.02200.02200.0220125,562
23 Apr 20240.02400.02400.02300.02300.023066,758
22 Apr 20240.02300.02300.02300.02300.0230-
19 Apr 20240.02200.02300.02200.02300.0230120,786
18 Apr 20240.02500.02500.02100.02500.0250545,464
17 Apr 20240.02200.02500.02200.02500.0250151,171
16 Apr 20240.02300.02300.02300.02300.023042,941
15 Apr 20240.02200.02200.02200.02200.0220537
12 Apr 20240.02300.02300.02200.02300.0230702,910
11 Apr 20240.02400.02400.02200.02300.0230535,813
10 Apr 20240.02300.02300.02300.02300.023017,649
09 Apr 20240.02400.02500.02300.02400.0240423,391
08 Apr 20240.02500.02500.02500.02500.025010,000
05 Apr 20240.02400.02600.02300.02600.0260199,419
04 Apr 20240.02600.02600.02600.02600.0260-
03 Apr 20240.02400.02600.02400.02600.026059,215
02 Apr 20240.02600.02600.02400.02400.0240239,713
28 Mar 20240.02400.02500.02400.02500.0250251,664
27 Mar 20240.02500.02500.02500.02500.0250-
26 Mar 20240.02600.02600.02500.02500.025040,183
25 Mar 20240.02600.02600.02500.02500.025010
22 Mar 20240.02700.02700.02600.02600.0260305,195
21 Mar 20240.02900.02900.02900.02900.0290-
20 Mar 20240.02700.02900.02700.02900.0290387,074
19 Mar 20240.02700.03000.02700.03000.0300240,061
18 Mar 20240.03000.03000.02700.02700.0270237,898
15 Mar 20240.02700.02900.02700.02900.029069,845
14 Mar 20240.03400.03400.02900.02900.0290560,970
13 Mar 20240.03700.03700.03700.03700.0370-
12 Mar 20240.03700.03700.03700.03700.0370-
11 Mar 20240.03100.03700.02800.03700.0370363,590
08 Mar 20240.02600.03100.02600.03100.0310220,912
07 Mar 20240.03200.03300.03000.03300.0330164,518
06 Mar 20240.03400.04000.03400.03600.0360641,496
05 Mar 20240.02700.03300.02700.03300.03301,800,237
04 Mar 20240.02500.02700.02500.02700.0270732,021
01 Mar 20240.02300.02500.02300.02500.0250130,850
29 Feb 20240.02200.02400.02200.02400.0240557,558
28 Feb 20240.02300.02300.02300.02300.0230191,185
27 Feb 20240.02300.02300.02300.02300.0230-
26 Feb 20240.02500.02500.02300.02300.023094,238
23 Feb 20240.02400.02400.02400.02400.024021,200
22 Feb 20240.02600.02600.02500.02600.0260379,826
21 Feb 20240.02500.02500.02500.02500.0250-
20 Feb 20240.02500.02500.02500.02500.025065,626
19 Feb 20240.02700.02700.02700.02700.02702,552
16 Feb 20240.02600.02800.02600.02800.028066,228
15 Feb 20240.02600.02600.02600.02600.0260-
14 Feb 20240.02600.02600.02600.02600.026050,000
13 Feb 20240.02700.02800.02500.02500.0250403,502
12 Feb 20240.02700.02700.02700.02700.0270-
09 Feb 20240.02700.02700.02700.02700.02706,786
08 Feb 20240.02600.02700.02600.02700.0270359,937
07 Feb 20240.02600.02600.02500.02500.0250332,420
06 Feb 20240.02900.03000.02700.02700.0270892,018
05 Feb 20240.03000.03100.02800.02900.0290853,869
02 Feb 20240.03100.03100.02900.03000.0300709,732
01 Feb 20240.03100.03100.03100.03100.0310-
31 Jan 20240.03200.03200.03000.03100.031099,143
30 Jan 20240.03200.03200.03200.03200.03203,226
29 Jan 20240.03200.03200.02900.03100.0310550,785
25 Jan 20240.03000.03000.03000.03000.030062,368
24 Jan 20240.03300.03300.02700.03000.0300437,864
23 Jan 20240.03300.03500.03000.03500.0350937,840
22 Jan 20240.03900.03900.03500.03500.0350395,977
19 Jan 20240.03800.03800.03800.03800.0380-
18 Jan 20240.03800.03800.03800.03800.0380186,217
17 Jan 20240.04000.04000.03800.03900.039063,278
16 Jan 20240.03800.04000.03800.04000.0400162,050
15 Jan 20240.03800.04000.03700.03700.0370264,295
12 Jan 20240.03300.03800.03300.03800.0380211,546
11 Jan 20240.03300.03300.03300.03300.033045,000
10 Jan 20240.03200.03200.03200.03200.03201,272
09 Jan 20240.03200.03200.03200.03200.032031,000
08 Jan 20240.03800.03800.03200.03200.0320242,026
05 Jan 20240.03900.04000.03900.04000.040061,833
04 Jan 20240.03500.03500.03500.03500.0350-
03 Jan 20240.03500.03500.03500.03500.035050,000
02 Jan 20240.03600.03600.03600.03600.036026,000
29 Dec 20230.03600.03600.03600.03600.03605,000
28 Dec 20230.03600.03600.03600.03600.036020,000
27 Dec 20230.03500.03500.03500.03500.03505,951
22 Dec 20230.03400.03400.03400.03400.0340-
21 Dec 20230.03400.03500.03400.03400.0340242,416
20 Dec 20230.03400.03400.03400.03400.034030,000
19 Dec 20230.03500.03700.03500.03700.037076,892
18 Dec 20230.03700.03800.03500.03500.0350401,596
15 Dec 20230.03700.03700.03700.03700.037025,000
14 Dec 20230.03500.03500.03500.03500.0350-
13 Dec 20230.04200.04200.03500.03500.0350306,895
12 Dec 20230.04000.04000.04000.04000.0400-
11 Dec 20230.04000.04000.04000.04000.040025,025
08 Dec 20230.03800.03800.03800.03800.03805,674
07 Dec 20230.04000.04300.03800.03800.0380131,655
06 Dec 20230.03800.03900.03800.03900.0390104,850
05 Dec 20230.04000.04000.04000.04000.040040,000
04 Dec 20230.04400.04400.04000.04000.0400599,494
01 Dec 20230.04200.04200.04200.04200.042095,379
30 Nov 20230.04200.04200.04200.04200.042037,451
29 Nov 20230.04200.04400.04200.04200.042016,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...