Reef Casino Trust (RCT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:06AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 26 |
| 24 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 320 |
| 23 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 22 Apr 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 429 |
| 19 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 400 |
| 18 Apr 2024 | 3.1300 | 3.1500 | 2.8900 | 3.1500 | 3.1500 | 32,034 |
| 17 Apr 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 5,862 |
| 16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 186 |
| 15 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3 |
| 12 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 87 |
| 11 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10,000 |
| 10 Apr 2024 | 3.0000 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 16,723 |
| 09 Apr 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 3.0100 | 8,248 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 43,574 |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 Apr 2024 | 3.0100 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 15,462 |
| 02 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 135 |
| 28 Mar 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 1,072 |
| 27 Mar 2024 | 3.0000 | 3.0450 | 2.9600 | 2.9600 | 2.9600 | 5,439 |
| 26 Mar 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 3,278 |
| 25 Mar 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 1,295 |
| 22 Mar 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 4,510 |
| 21 Mar 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 3,015 |
| 20 Mar 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 5,035 |
| 19 Mar 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,775 |
| 18 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1 |
| 15 Mar 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 2,004 |
| 14 Mar 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 820 |
| 13 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Mar 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 465 |
| 11 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3,799 |
| 08 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 07 Mar 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 5,003 |
| 06 Mar 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 18,607 |
| 05 Mar 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 5,000 |
| 04 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 2,603 |
| 01 Mar 2024 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 3,934 |
| 29 Feb 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 1,735 |
| 28 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 115 |
| 27 Feb 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 5,177 |
| 26 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 23 Feb 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 8,466 |
| 22 Feb 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 1,562 |
| 21 Feb 2024 | 3.0500 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 26,880 |
| 20 Feb 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 24,205 |
| 19 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 16 Feb 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 995 |
| 15 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 935 |
| 14 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 481 |
| 13 Feb 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 840 |
| 12 Feb 2024 | 3.0900 | 3.2100 | 3.0900 | 3.2100 | 3.2100 | 706 |
| 09 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 08 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 07 Feb 2024 | 3.1900 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 6,894 |
| 06 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 472 |
| 05 Feb 2024 | 3.2200 | 3.2200 | 3.0700 | 3.1700 | 3.1700 | 4,540 |
| 02 Feb 2024 | 3.1500 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 6,656 |
| 01 Feb 2024 | 3.1900 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 3,792 |
| 31 Jan 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 13,578 |
| 30 Jan 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 1,314 |
| 29 Jan 2024 | 3.1900 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 3,146 |
| 25 Jan 2024 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 1,225 |
| 24 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 1 |
| 23 Jan 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 2,838 |
| 22 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 19 Jan 2024 | 3.1250 | 3.1250 | 3.0400 | 3.0400 | 3.0400 | 18,660 |
| 18 Jan 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 10,004 |
| 17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,014 |
| 16 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 15 Jan 2024 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 6 |
| 12 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 743 |
| 11 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 19 |
| 10 Jan 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 2,730 |
| 09 Jan 2024 | 3.1300 | 3.2150 | 3.1300 | 3.1800 | 3.1800 | 6,903 |
| 08 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 175 |
| 05 Jan 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 1,535 |
| 04 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 395 |
| 03 Jan 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 10,230 |
| 02 Jan 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 5,329 |
| 29 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 28 Dec 2023 | 3.2600 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 15,796 |
| 28 Dec 2023 | 0.1225 Dividend | |||||
| 27 Dec 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.2975 | 2,793 |
| 22 Dec 2023 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.3746 | 5,340 |
| 21 Dec 2023 | 3.4400 | 3.4400 | 3.4300 | 3.4400 | 3.3168 | 5,608 |
| 20 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2300 | 252 |
| 19 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2204 | 4,103 |
| 18 Dec 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2204 | 3,349 |
| 15 Dec 2023 | 3.2900 | 3.3000 | 3.2400 | 3.3000 | 3.1818 | 2,412 |
| 14 Dec 2023 | 3.3400 | 3.3400 | 3.2600 | 3.3000 | 3.1818 | 6,806 |
| 13 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1529 | - |
| 12 Dec 2023 | 3.3400 | 3.3400 | 3.2700 | 3.2700 | 3.1529 | 18,482 |
| 11 Dec 2023 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.2204 | 646 |
| 08 Dec 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.2204 | 6,042 |
| 07 Dec 2023 | 3.3400 | 3.3400 | 3.3300 | 3.3400 | 3.2204 | 14,904 |
| 06 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0854 | - |
| 05 Dec 2023 | 3.2950 | 3.3200 | 3.2000 | 3.2000 | 3.0854 | 3,499 |
| 04 Dec 2023 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | 3.1336 | 5,519 |
| 01 Dec 2023 | 3.4350 | 3.4700 | 3.4000 | 3.4000 | 3.2782 | 1,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.