Ragusa Minerals Limited (RAS.XA)

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

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 03:55PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	73,268
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,958
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,500
18 Apr 2024	0.0230	0.0250	0.0210	0.0210	0.0210	83,606
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	37,959
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,100
12 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	123,945
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	63,688
10 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	9,750
09 Apr 2024	0.0240	0.0250	0.0240	0.0240	0.0240	46,223
08 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,800
05 Apr 2024	0.0240	0.0250	0.0230	0.0250	0.0250	9,659
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,841
02 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	145,693
28 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	96,129
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,001
25 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	301
22 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	137,389
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	117,064
19 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	62,938
18 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	188,801
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	22,874
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0280	0.0370	0.0280	0.0370	0.0370	80,600
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	16,850
05 Mar 2024	0.0285	0.0290	0.0285	0.0285	0.0285	27,987
04 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	46,948
01 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	45,243
29 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	100,317
28 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
27 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	25,661
26 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	46,850
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0260	0.0260	0.0240	0.0250	0.0250	54,690
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0260	0.0270	0.0260	0.0260	0.0260	72,694
19 Feb 2024	0.0270	0.0270	0.0250	0.0270	0.0270	109,224
16 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	132,164
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	125,100
07 Feb 2024	0.0250	0.0270	0.0250	0.0270	0.0270	34,394
06 Feb 2024	0.0290	0.0290	0.0270	0.0280	0.0280	82,400
05 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	169,579
02 Feb 2024	0.0310	0.0310	0.0300	0.0310	0.0310	33,756
01 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,918
31 Jan 2024	0.0310	0.0310	0.0300	0.0310	0.0310	45,200
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,226
29 Jan 2024	0.0300	0.0320	0.0290	0.0320	0.0320	127,981
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,579
24 Jan 2024	0.0270	0.0310	0.0270	0.0290	0.0290	286,292
23 Jan 2024	0.0320	0.0330	0.0300	0.0330	0.0330	488,942
22 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	31,782
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	22,950
16 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	12,950
15 Jan 2024	0.0400	0.0420	0.0380	0.0380	0.0380	86,812
12 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	65,254
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,167
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
21 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,534
20 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	27,000
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	141,312
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0370	0.0370	0.0350	0.0350	0.0350	252,213
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0380	0.0430	0.0380	0.0430	0.0430	26,105
06 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	14,850
05 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
04 Dec 2023	0.0380	0.0400	0.0380	0.0400	0.0400	63,755
01 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	2,700
30 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	3,650
29 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6509+0.0009(+0.14%)

OIL82.96+0.15(+0.18%)

GOLD2,328.10-10.30(-0.44%)

Bitcoin AUD98,571.91-4,135.06(-4.03%)

Ragusa Minerals Limited (RAS.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6509
+0.0009(+0.14%)

OIL
82.96
+0.15(+0.18%)

GOLD
2,328.10
-10.30(-0.44%)

Bitcoin AUD
98,571.91
-4,135.06(-4.03%)