Australia markets closed

RightCrowd Limited (RCW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04300.0000 (0.00%)
At close: 03:35PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.04300.04300.04300.04300.0430-
30 June 20220.04200.04500.04100.04300.0430326,655
29 June 20220.04300.04300.04300.04300.043018,000
28 June 20220.03900.04000.03900.04000.040082,190
27 June 20220.04300.04300.03700.03900.0390295,668
24 June 20220.04100.04100.04100.04100.041050,000
23 June 20220.04000.04000.04000.04000.040077,657
22 June 20220.03800.04200.03800.03900.0390245,194
21 June 20220.03800.03800.03700.03800.038091,399
20 June 20220.03500.03500.03200.03200.032070,000
17 June 20220.04000.04000.03900.04000.0400154,961
16 June 20220.04500.04500.04500.04500.045017,905
15 June 20220.05200.05200.04900.04900.049068,124
14 June 20220.05000.05000.05000.05000.050079,600
10 June 20220.05500.05500.05500.05500.055018,198
09 June 20220.06000.06000.06000.06000.0600100,000
08 June 20220.07300.07300.06300.06300.0630144,313
07 June 20220.07100.07100.07100.07100.071015,100
06 June 20220.07100.07100.07100.07100.071030,000
03 June 20220.07200.07200.07200.07200.072040,432
02 June 20220.09000.09000.09000.09000.0900-
01 June 20220.08000.09000.08000.09000.090073,644
31 May 20220.08900.09000.07700.07700.0770151,415
30 May 20220.10000.10000.09500.09500.095028,915
27 May 20220.09000.10000.09000.09500.0950328,091
26 May 20220.09800.09800.09500.09500.0950120,216
25 May 20220.09800.09800.09800.09800.0980-
24 May 20220.09800.09800.09800.09800.0980-
23 May 20220.09800.09800.09800.09800.0980-
20 May 20220.09400.10000.09400.09800.098096,553
19 May 20220.08700.08700.08700.08700.0870-
18 May 20220.08600.08800.08600.08700.087058,141
17 May 20220.08000.08400.08000.08400.0840144,361
16 May 20220.07200.07500.07000.07500.0750183,932
13 May 20220.06000.06900.06000.06900.0690352,964
12 May 20220.05800.05900.05700.05700.0570331,753
11 May 20220.05800.05800.05600.05600.0560213,272
10 May 20220.05700.06000.05300.05700.0570391,558
09 May 20220.06400.06400.05800.05800.0580117,749
06 May 20220.07000.07000.06400.06400.064023,101
05 May 20220.06800.06800.06800.06800.068012,053
04 May 20220.06700.07200.06600.07200.0720412,733
03 May 20220.07100.07800.05600.06600.0660441,898
02 May 20220.10000.10000.06900.07200.0720445,212
29 Apr 20220.12000.12000.11000.11000.110055,800
28 Apr 20220.12000.12000.12000.12000.1200-
27 Apr 20220.12000.12000.11000.12000.1200131,807
26 Apr 20220.11000.11000.11000.11000.1100-
22 Apr 20220.11000.11000.11000.11000.1100-
21 Apr 20220.11000.12000.11000.11000.110089,053
20 Apr 20220.14000.14000.12000.12000.1200157,512
19 Apr 20220.14000.14000.14000.14000.1400-
14 Apr 20220.14500.14500.14000.14000.140072,546
13 Apr 20220.16000.16000.16000.16000.1600-
12 Apr 20220.16000.16000.16000.16000.1600-
11 Apr 20220.16000.16000.16000.16000.1600-
08 Apr 20220.15500.16000.15500.16000.160069,954
07 Apr 20220.15500.15500.15500.15500.155040,000
06 Apr 20220.15500.15500.15500.15500.155060,000
05 Apr 20220.15500.15500.15500.15500.155073,239
04 Apr 20220.16000.16000.16000.16000.160010,000
01 Apr 20220.16000.16000.16000.16000.1600-
31 Mar 20220.16000.16500.16000.16000.1600222,494
30 Mar 20220.16500.16500.16000.16000.1600139,812
29 Mar 20220.16000.16000.16000.16000.1600-
28 Mar 20220.16000.16000.16000.16000.16005,063
25 Mar 20220.16000.16000.16000.16000.160040,194
24 Mar 20220.16000.16000.16000.16000.160051,270
23 Mar 20220.16000.16000.16000.16000.1600-
22 Mar 20220.16000.16000.16000.16000.1600-
21 Mar 20220.16000.16000.16000.16000.1600-
18 Mar 20220.16000.16000.16000.16000.1600-
17 Mar 20220.16000.16000.16000.16000.1600-
16 Mar 20220.16000.16000.16000.16000.1600-
15 Mar 20220.16000.16000.16000.16000.1600-
14 Mar 20220.16000.16000.16000.16000.160012,440
11 Mar 20220.16000.16000.16000.16000.160056,793
10 Mar 20220.16000.16000.16000.16000.1600158,500
09 Mar 20220.16000.16000.16000.16000.160014,168
08 Mar 20220.16000.16000.16000.16000.160077,035
07 Mar 20220.16500.16500.16000.16000.1600170,056
04 Mar 20220.17000.17500.15750.16000.1600565,336
03 Mar 20220.17500.17500.17500.17500.1750191,744
02 Mar 20220.18000.18000.17500.17500.1750203,290
01 Mar 20220.18500.18500.17500.18000.1800110,000
28 Feb 20220.18000.18000.18000.18000.180014,000
25 Feb 20220.17500.20000.17000.17000.1700154,006
24 Feb 20220.17500.17500.17000.17000.170094,050
23 Feb 20220.17500.17500.17000.17000.1700125,151
22 Feb 20220.17500.17500.17500.17500.17506,557
21 Feb 20220.17500.17500.17500.17500.175016,151
18 Feb 20220.17500.17500.17500.17500.1750-
17 Feb 20220.17500.17500.17500.17500.1750-
16 Feb 20220.18000.18000.17500.17500.175035,285
15 Feb 20220.17000.17000.17000.17000.1700-
14 Feb 20220.17500.17500.17000.17000.170035,795
11 Feb 20220.17500.18000.17000.17000.170037,336
10 Feb 20220.17000.17500.16750.16750.16751,518,307
09 Feb 20220.18500.18500.17000.17000.1700284,852
08 Feb 20220.18500.18500.18000.18000.180011,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...