Australia markets open in 2 hours 54 minutes

Rubix Resources Limited (RB6.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.11000.11000.11000.11000.1100-
16 May 20240.11000.11000.11000.11000.1100-
15 May 20240.11000.11000.11000.11000.1100-
14 May 20240.10000.11000.10000.11000.1100172,996
13 May 20240.10500.10500.10500.10500.105068,312
10 May 20240.09800.10000.09800.09900.099081,000
09 May 20240.10500.10500.10500.10500.1050107,662
08 May 20240.10500.10500.10500.10500.105032,000
07 May 20240.10500.10500.10500.10500.105010,000
06 May 20240.10500.10500.10000.10500.1050233,060
03 May 20240.10500.10500.10500.10500.1050-
02 May 20240.10500.10500.10500.10500.105037,500
01 May 20240.11000.11000.10500.10500.105041,237
30 Apr 20240.11000.11000.11000.11000.1100-
29 Apr 20240.10000.11000.10000.11000.1100154,715
26 Apr 20240.10500.10500.10500.10500.1050-
24 Apr 20240.09900.10500.09900.10500.1050149,932
23 Apr 20240.10500.10500.10500.10500.105029,090
22 Apr 20240.09000.09600.09000.09600.096062,967
19 Apr 20240.08600.08600.08600.08600.086050,004
18 Apr 20240.08400.08400.08400.08400.084057,000
17 Apr 20240.08400.08400.08400.08400.08409,777
16 Apr 20240.08300.08300.08300.08300.0830-
15 Apr 20240.08300.08300.08300.08300.0830-
12 Apr 20240.08300.08300.08300.08300.083017,370
11 Apr 20240.08300.08300.08300.08300.0830-
10 Apr 20240.08300.08300.08300.08300.0830-
09 Apr 20240.08400.08400.08300.08300.083055,000
08 Apr 20240.08300.08300.08300.08300.083035,925
05 Apr 20240.08400.08400.08400.08400.0840-
04 Apr 20240.08450.08450.08400.08400.084053,287
03 Apr 20240.08600.08600.08600.08600.086085,795
02 Apr 20240.09100.09100.08700.08700.0870100,000
28 Mar 20240.09300.09300.09300.09300.09306,501
27 Mar 20240.09100.09100.09100.09100.0910-
26 Mar 20240.09100.09100.09100.09100.091040,000
25 Mar 20240.09100.09100.09100.09100.0910-
22 Mar 20240.09100.09100.09100.09100.09106,396
21 Mar 20240.09100.09100.09100.09100.0910-
20 Mar 20240.09100.09100.09100.09100.0910-
19 Mar 20240.09100.09100.09100.09100.091010,000
18 Mar 20240.09100.09100.09100.09100.091024,500
15 Mar 20240.09100.09300.09100.09300.093050,532
14 Mar 20240.09100.09100.09100.09100.091033,500
13 Mar 20240.09100.09100.09100.09100.0910-
12 Mar 20240.09100.09100.09100.09100.09108,281
11 Mar 20240.09100.09100.09100.09100.0910-
08 Mar 20240.09100.09100.09100.09100.091058,727
07 Mar 20240.09200.09200.09100.09100.0910137,342
06 Mar 20240.09300.09300.09300.09300.0930-
05 Mar 20240.09500.09500.09300.09300.093033,864
04 Mar 20240.09100.09500.09100.09500.095078,228
01 Mar 20240.09100.09100.09100.09100.091030,000
29 Feb 20240.09100.09100.09100.09100.091050,000
28 Feb 20240.08600.08600.08600.08600.0860-
27 Feb 20240.08600.08600.08600.08600.086028,018
26 Feb 20240.08600.08600.08600.08600.0860150,882
23 Feb 20240.08700.08700.08600.08600.0860100,000
22 Feb 20240.09600.09600.09600.09600.0960-
21 Feb 20240.09600.09600.09600.09600.0960-
20 Feb 20240.09600.09600.09600.09600.0960-
19 Feb 20240.10000.10000.09600.09600.096050,252
16 Feb 20240.08600.09700.08600.09700.097054,118
15 Feb 20240.08400.08400.08400.08400.084075,000
14 Feb 20240.08400.08400.08300.08400.0840302,684
13 Feb 20240.08300.08300.08300.08300.0830-
12 Feb 20240.08300.08300.08300.08300.0830-
09 Feb 20240.08300.08300.08300.08300.0830-
08 Feb 20240.08300.08300.08300.08300.0830-
07 Feb 20240.08300.08300.08300.08300.083075,000
06 Feb 20240.08300.08300.08300.08300.083022,091
05 Feb 20240.07900.08300.07900.08300.0830160,733
02 Feb 20240.07900.08300.07700.07800.07801,042,447
01 Feb 20240.07500.07500.07500.07500.0750-
31 Jan 20240.07500.07500.07500.07500.075026,500
30 Jan 20240.07500.07500.07500.07500.0750-
29 Jan 20240.07500.07500.07500.07500.0750147,500
25 Jan 20240.07400.07500.07200.07500.0750432,304
24 Jan 20240.07400.07600.07200.07600.0760400,793
23 Jan 20240.07700.07700.07700.07700.077015,000
22 Jan 20240.08000.08000.07700.07700.077036,411
19 Jan 20240.08000.08000.07700.07900.0790305,930
18 Jan 20240.08000.08000.08000.08000.0800368,214
17 Jan 20240.08000.08000.08000.08000.080082,518
16 Jan 20240.08000.08000.08000.08000.08007,000
15 Jan 20240.08000.08000.08000.08000.080054,286
12 Jan 20240.08100.08100.08000.08000.0800927,536
11 Jan 20240.08500.08500.08000.08000.0800171,050
10 Jan 20240.08500.08600.08500.08600.086038,110
09 Jan 20240.08700.08700.08000.08000.0800702,500
08 Jan 20240.09500.09500.08600.08600.0860373,685
05 Jan 20240.10000.10000.10000.10000.1000-
04 Jan 20240.10000.10000.10000.10000.1000-
03 Jan 20240.10000.10000.10000.10000.1000-
02 Jan 20240.09000.10000.09000.10000.100071,905
29 Dec 20230.09000.09000.09000.09000.090021,567
28 Dec 20230.09200.09200.09000.09000.090010,000
27 Dec 20230.09000.09000.09000.09000.0900-
22 Dec 20230.09000.09000.09000.09000.09005,000
21 Dec 20230.08900.08900.08900.08900.0890-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...