Australia markets open in 2 hours 54 minutes

Ragusa Minerals Limited (RAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180+0.0020 (+12.50%)
At close: 02:51PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.01600.01800.01600.01800.0180151,079
12 July 20240.01600.01600.01600.01600.016030,000
11 July 20240.01600.01600.01600.01600.0160-
10 July 20240.01600.01600.01600.01600.0160-
09 July 20240.01600.01600.01600.01600.016050,000
08 July 20240.01600.01600.01600.01600.01608,000
05 July 20240.01600.01600.01600.01600.0160100,000
04 July 20240.01600.01600.01600.01600.0160787,749
03 July 20240.01600.01600.01600.01600.0160476,847
02 July 20240.01600.01600.01600.01600.016055,000
01 July 20240.01600.01600.01600.01600.016015,928
28 June 20240.01700.01700.01600.01600.0160516,083
27 June 20240.01600.01600.01600.01600.0160249,366
26 June 20240.01700.01700.01700.01700.017023,318
25 June 20240.01700.01700.01700.01700.0170113,419
24 June 20240.01700.01700.01600.01600.0160133,782
21 June 20240.01800.01800.01700.01700.0170174,568
20 June 20240.01600.01800.01600.01800.0180614,219
19 June 20240.01700.01700.01600.01600.0160324,009
18 June 20240.01800.01800.01800.01800.0180-
17 June 20240.01800.01800.01800.01800.018090,971
14 June 20240.01800.01800.01800.01800.018080,000
13 June 20240.01800.01800.01800.01800.018069,515
12 June 20240.01800.01800.01800.01800.018011,374
11 June 20240.01700.02100.01700.02100.0210787,042
07 June 20240.01800.01800.01700.01800.0180152,150
06 June 20240.01800.01800.01800.01800.0180200,000
05 June 20240.01900.01900.01900.01900.019047,604
04 June 20240.01900.01900.01900.01900.0190167,507
03 June 20240.01900.01900.01900.01900.01906,211
31 May 20240.02000.02000.01900.01900.0190180,500
30 May 20240.02000.02000.02000.02000.020024,140
29 May 20240.01900.01900.01900.01900.019029,300
28 May 20240.01900.01900.01900.01900.0190-
27 May 20240.02000.02000.01900.01900.0190201,677
24 May 20240.02000.02000.02000.02000.020033,428
23 May 20240.02000.02000.02000.02000.0200-
22 May 20240.02100.02300.02000.02000.020099,852
21 May 20240.02000.02000.01900.01900.0190249,709
20 May 20240.01900.02000.01900.02000.0200351,050
17 May 20240.01900.01900.01800.01800.018032,852
16 May 20240.02000.02000.01900.01900.0190264,152
15 May 20240.02000.02000.02000.02000.0200504
14 May 20240.02000.02100.02000.02100.0210111,861
13 May 20240.02000.02000.01900.01900.019036,711
10 May 20240.02000.02000.02000.02000.020098,251
09 May 20240.02000.02000.01900.01900.019062,714
08 May 20240.02000.02000.02000.02000.0200158,733
07 May 20240.02000.02200.01900.02100.0210987,346
06 May 20240.02200.02200.01900.02000.0200272,780
03 May 20240.01900.02200.01900.02200.0220319,115
02 May 20240.02000.02000.02000.02000.020059,793
01 May 20240.02100.02100.01800.02000.0200973,353
30 Apr 20240.02200.02200.02100.02100.0210218,032
29 Apr 20240.02300.02400.02200.02400.02402,787
26 Apr 20240.02200.02300.02200.02200.022052,649
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...