Ragusa Minerals Limited (RAS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

As of 10:06AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	661
24 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	125,562
23 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	66,758
22 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	120,786
18 Apr 2024	0.0250	0.0250	0.0210	0.0250	0.0250	545,464
17 Apr 2024	0.0220	0.0250	0.0220	0.0250	0.0250	151,171
16 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	42,941
15 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	537
12 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	702,910
11 Apr 2024	0.0240	0.0240	0.0220	0.0230	0.0230	535,813
10 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	17,649
09 Apr 2024	0.0240	0.0250	0.0230	0.0240	0.0240	423,391
08 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
05 Apr 2024	0.0240	0.0260	0.0230	0.0260	0.0260	199,419
04 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Apr 2024	0.0240	0.0260	0.0240	0.0260	0.0260	59,215
02 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	239,713
28 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	251,664
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	40,183
25 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	10
22 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	305,195
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	387,074
19 Mar 2024	0.0270	0.0300	0.0270	0.0300	0.0300	240,061
18 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	237,898
15 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	69,845
14 Mar 2024	0.0340	0.0340	0.0290	0.0290	0.0290	560,970
13 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Mar 2024	0.0310	0.0370	0.0280	0.0370	0.0370	363,590
08 Mar 2024	0.0260	0.0310	0.0260	0.0310	0.0310	220,912
07 Mar 2024	0.0320	0.0330	0.0300	0.0330	0.0330	164,518
06 Mar 2024	0.0340	0.0400	0.0340	0.0360	0.0360	641,496
05 Mar 2024	0.0270	0.0330	0.0270	0.0330	0.0330	1,800,237
04 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	732,021
01 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	130,850
29 Feb 2024	0.0220	0.0240	0.0220	0.0240	0.0240	557,558
28 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	191,185
27 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	94,238
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,200
22 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	379,826
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,626
19 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,552
16 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	66,228
15 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
13 Feb 2024	0.0270	0.0280	0.0250	0.0250	0.0250	403,502
12 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	6,786
08 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	359,937
07 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	332,420
06 Feb 2024	0.0290	0.0300	0.0270	0.0270	0.0270	892,018
05 Feb 2024	0.0300	0.0310	0.0280	0.0290	0.0290	853,869
02 Feb 2024	0.0310	0.0310	0.0290	0.0300	0.0300	709,732
01 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
31 Jan 2024	0.0320	0.0320	0.0300	0.0310	0.0310	99,143
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,226
29 Jan 2024	0.0320	0.0320	0.0290	0.0310	0.0310	550,785
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,368
24 Jan 2024	0.0330	0.0330	0.0270	0.0300	0.0300	437,864
23 Jan 2024	0.0330	0.0350	0.0300	0.0350	0.0350	937,840
22 Jan 2024	0.0390	0.0390	0.0350	0.0350	0.0350	395,977
19 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
18 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	186,217
17 Jan 2024	0.0400	0.0400	0.0380	0.0390	0.0390	63,278
16 Jan 2024	0.0380	0.0400	0.0380	0.0400	0.0400	162,050
15 Jan 2024	0.0380	0.0400	0.0370	0.0370	0.0370	264,295
12 Jan 2024	0.0330	0.0380	0.0330	0.0380	0.0380	211,546
11 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	45,000
10 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,272
09 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	31,000
08 Jan 2024	0.0380	0.0380	0.0320	0.0320	0.0320	242,026
05 Jan 2024	0.0390	0.0400	0.0390	0.0400	0.0400	61,833
04 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
02 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	26,000
29 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	5,000
28 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	20,000
27 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,951
22 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	242,416
20 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
19 Dec 2023	0.0350	0.0370	0.0350	0.0370	0.0370	76,892
18 Dec 2023	0.0370	0.0380	0.0350	0.0350	0.0350	401,596
15 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
14 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Dec 2023	0.0420	0.0420	0.0350	0.0350	0.0350	306,895
12 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,025
08 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	5,674
07 Dec 2023	0.0400	0.0430	0.0380	0.0380	0.0380	131,655
06 Dec 2023	0.0380	0.0390	0.0380	0.0390	0.0390	104,850
05 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
04 Dec 2023	0.0440	0.0440	0.0400	0.0400	0.0400	599,494
01 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	95,379
30 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	37,451
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,851.70-85.80(-1.08%)

ASX 2007,590.10-92.90(-1.21%)

AUD/USD0.6524+0.0001(+0.02%)

OIL83.82+0.25(+0.30%)

GOLD2,346.50+4.00(+0.17%)

Bitcoin AUD98,508.45+275.03(+0.28%)

Ragusa Minerals Limited (RAS.AX)

ALL ORDS
7,851.70
-85.80(-1.08%)

ASX 200
7,590.10
-92.90(-1.21%)

AUD/USD
0.6524
+0.0001(+0.02%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,346.50
+4.00(+0.17%)

Bitcoin AUD
98,508.45
+275.03(+0.28%)