Australia markets open in 8 hours 6 minutes

Ragusa Minerals Limited (RAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3200-0.0100 (-3.03%)
At close: 04:10PM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.32500.34000.31500.32000.32002,275,762
06 Oct 20220.32500.34000.31500.32000.32002,275,762
05 Oct 20220.34000.35500.32000.33000.33003,027,891
04 Oct 20220.32500.34000.30500.33000.33005,330,365
03 Oct 20220.34000.34000.30500.31500.31503,266,105
30 Sept 20220.36000.36750.34500.34500.34504,234,016
29 Sept 20220.38500.39000.36000.37500.37504,789,879
28 Sept 20220.41500.42000.34000.35000.35009,019,121
27 Sept 20220.36000.44500.36000.40500.405018,334,244
26 Sept 20220.37000.42500.32000.32000.320011,559,942
23 Sept 20220.32000.41000.31000.39000.390020,621,386
21 Sept 20220.28000.35000.27500.32000.320015,856,370
20 Sept 20220.28500.33500.27000.27000.270015,710,620
19 Sept 20220.25500.25750.24500.24500.24502,201,667
16 Sept 20220.25500.26500.24500.25500.25501,274,786
15 Sept 20220.27500.28500.25500.26500.26503,514,766
14 Sept 20220.24000.27500.23000.27000.27003,160,413
13 Sept 20220.24500.27000.24500.25500.25502,378,614
12 Sept 20220.26000.29000.25000.25000.25004,790,190
09 Sept 20220.27000.28000.25000.25500.25503,249,771
08 Sept 20220.24500.28000.24500.26500.26506,343,986
07 Sept 20220.21500.24000.21000.23000.23004,821,634
06 Sept 20220.23000.24000.21000.22000.22002,747,291
05 Sept 20220.21000.24000.21000.23000.23004,325,269
02 Sept 20220.23500.24000.21500.21500.21503,546,255
01 Sept 20220.24500.26000.23000.24000.24004,186,513
31 Aug 20220.25500.28000.24000.24500.24508,627,768
30 Aug 20220.23500.27000.21500.27000.270015,583,604
29 Aug 20220.27000.28000.24500.24500.24508,779,703
26 Aug 20220.33500.34500.29500.30000.30007,486,624
25 Aug 20220.30500.36500.30000.33500.335019,138,927
24 Aug 20220.26000.28000.24500.26500.26505,417,421
23 Aug 20220.29000.30000.24500.24500.245017,730,648
22 Aug 20220.19000.30000.19000.28500.285020,163,184
19 Aug 20220.19500.20500.18000.19000.19005,425,840
18 Aug 20220.18000.21000.17500.18000.18006,556,127
17 Aug 20220.18000.22500.18000.18500.185014,857,100
16 Aug 20220.20000.21000.18000.18500.185015,068,032
15 Aug 20220.15000.21500.15000.20000.200023,984,926
12 Aug 20220.16000.16000.14000.14000.14006,691,538
11 Aug 20220.13000.18000.12500.16500.165026,801,514
10 Aug 20220.09500.10000.09500.10000.1000439,403
09 Aug 20220.09800.10500.09100.09100.09101,152,653
08 Aug 20220.08700.10000.08700.09700.0970953,630
05 Aug 20220.08000.08400.07800.08400.0840496,253
04 Aug 20220.07700.08000.07600.07800.0780364,114
03 Aug 20220.07300.07600.07300.07300.0730290,125
02 Aug 20220.07300.07600.07200.07400.0740475,418
01 Aug 20220.07500.07900.07300.07300.07301,127,322
29 July 20220.08200.08200.07600.07600.0760458,945
28 July 20220.07400.08200.07400.08200.0820709,321
27 July 20220.07400.07400.07400.07400.0740287,305
26 July 20220.07400.07500.07400.07400.0740187,444
25 July 20220.07500.07600.07400.07400.0740103,174
22 July 20220.07300.07400.07200.07400.07401,240,751
21 July 20220.07900.07900.07000.07600.07603,893,932
20 July 20220.08100.08100.07600.07800.0780686,306
19 July 20220.07700.07900.07600.07900.0790190,441
18 July 20220.07800.07800.07600.07600.0760207,128
15 July 20220.08000.08200.07600.07600.0760480,800
14 July 20220.08000.08600.08000.08600.0860601,502
13 July 20220.08100.08300.07600.07600.0760651,205
12 July 20220.08700.08700.08200.08400.0840482,436
11 July 20220.08400.08700.08200.08700.0870102,139
08 July 20220.08200.08300.08100.08200.0820336,045
07 July 20220.08300.08300.08300.08300.083065,000
06 July 20220.08500.08500.08400.08400.0840190,445
05 July 20220.08100.08800.08100.08500.0850318,708
04 July 20220.07700.08000.07700.07800.078058,139
01 July 20220.07600.07700.07400.07700.0770161,095
30 June 20220.07600.07600.07500.07500.0750606,027
29 June 20220.08500.08500.07500.07500.07504,830,423
28 June 20220.09300.09300.08500.08500.0850502,745
27 June 20220.09300.09500.09200.09200.0920620,949
24 June 20220.08500.09200.08400.09200.0920399,701
23 June 20220.08700.08700.08400.08500.0850516,101
22 June 20220.08800.09300.08700.08800.0880490,752
21 June 20220.08800.08800.08600.08600.0860138,237
20 June 20220.10000.10000.08600.08600.0860889,774
17 June 20220.09400.09500.09200.09500.0950167,871
16 June 20220.10500.10500.09500.09500.09501,549,353
15 June 20220.10000.10750.09100.09100.09102,788,807
14 June 20220.08200.09900.07500.09900.09904,733,007
10 June 20220.09000.09300.08800.08800.08802,302,855
09 June 20220.09800.09800.09400.09400.0940633,790
08 June 20220.10500.11000.09500.09700.09705,500,167
07 June 20220.11500.12000.10000.10000.10003,758,533
06 June 20220.13000.13250.11000.11500.11503,927,777
03 June 20220.14500.15000.13000.13000.13002,731,276
02 June 20220.13500.15000.13500.13500.13504,830,882
01 June 20220.15500.15750.13500.13500.13507,796,839
31 May 20220.18000.18500.15000.15500.15509,549,466
30 May 20220.22000.23000.19000.19000.190016,139,202
27 May 20220.15000.20000.15000.19000.190023,030,539
26 May 20220.10500.15000.10500.14000.140014,061,803
25 May 20220.12000.13500.10750.11000.110012,083,311
24 May 20220.11000.13000.10000.11000.110013,170,819
23 May 20220.10000.12000.09600.10000.100019,136,776
20 May 20220.08000.08000.08000.08000.0800-
19 May 20220.08000.08000.07700.08000.0800798,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...