Articore Group Limited (RDBBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2891

-0.0050

(-1.72%)

At close: 01:12PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.2891	0.2891	0.2891	0.2891	0.2891	4,000
17 Apr 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
16 Apr 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
15 Apr 2024	0.2940	0.2940	0.2940	0.2940	0.2940	100
12 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
10 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
09 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	400
05 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	227,600
02 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	272,400
01 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Mar 2024	0.3500	0.3500	0.3300	0.3300	0.3300	53,500
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
25 Mar 2024	0.3530	0.3530	0.3530	0.3530	0.3530	500
22 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
15 Mar 2024	0.3730	0.3730	0.3730	0.3730	0.3730	-
14 Mar 2024	0.3730	0.3730	0.3650	0.3730	0.3730	700
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
06 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	300
01 Mar 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
29 Feb 2024	0.3510	0.3510	0.3380	0.3380	0.3380	10,600
28 Feb 2024	0.3620	0.3620	0.3620	0.3620	0.3620	400
27 Feb 2024	0.3620	0.3620	0.3620	0.3620	0.3620	600
26 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
22 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Feb 2024	0.5000	0.5000	0.4800	0.4800	0.4800	2,900
20 Feb 2024	0.5120	0.5120	0.4750	0.4750	0.4750	3,000
16 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
15 Feb 2024	0.4350	0.4400	0.4350	0.4400	0.4400	3,700
14 Feb 2024	0.4430	0.4430	0.4430	0.4430	0.4430	400
13 Feb 2024	0.4250	0.4450	0.4250	0.4450	0.4450	6,200
12 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	700
09 Feb 2024	0.3600	0.3780	0.3600	0.3600	0.3600	6,400
08 Feb 2024	0.3510	0.3510	0.3500	0.3500	0.3500	30,000
07 Feb 2024	0.3530	0.3650	0.3510	0.3510	0.3510	6,000
06 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Feb 2024	0.3580	0.3580	0.3500	0.3500	0.3500	1,000
31 Jan 2024	0.3540	0.3540	0.3500	0.3500	0.3500	600
30 Jan 2024	0.3750	0.3850	0.3650	0.3650	0.3650	13,500
29 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
26 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
25 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
24 Jan 2024	0.3580	0.3580	0.3450	0.3550	0.3550	1,000
23 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	400
22 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
19 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
18 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
17 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
16 Jan 2024	0.3400	0.3650	0.3400	0.3650	0.3650	16,400
12 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Jan 2024	0.3630	0.3750	0.3630	0.3750	0.3750	14,600
10 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
09 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
08 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
05 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	200
04 Jan 2024	0.4570	0.4570	0.4570	0.4570	0.4570	-
03 Jan 2024	0.4570	0.4570	0.4570	0.4570	0.4570	-
02 Jan 2024	0.4570	0.4570	0.4570	0.4570	0.4570	5,000
29 Dec 2023	0.4550	0.4690	0.4550	0.4690	0.4690	1,500
28 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
27 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Dec 2023	0.4150	0.4150	0.3900	0.3900	0.3900	2,500
22 Dec 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
21 Dec 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
20 Dec 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
19 Dec 2023	0.3620	0.3620	0.3620	0.3620	0.3620	5,000
18 Dec 2023	0.3100	0.3100	0.3040	0.3040	0.3040	32,600
15 Dec 2023	0.2960	0.2960	0.2800	0.2800	0.2800	1,000
14 Dec 2023	0.2950	0.2950	0.2950	0.2950	0.2950	8,300
13 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Dec 2023	0.2700	0.2800	0.2700	0.2800	0.2800	7,100
11 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
08 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	400
07 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	17,200
06 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	167,600
05 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	47,800
04 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	236,100
01 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
30 Nov 2023	0.2830	0.2900	0.2830	0.2900	0.2900	800
29 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
28 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	200
27 Nov 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
24 Nov 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,821.80-77.10(-0.98%)

ASX 2007,565.90-76.20(-1.00%)

AUD/USD0.6414-0.0012(-0.18%)

OIL82.48-0.25(-0.30%)

GOLD2,391.60-6.40(-0.27%)

Bitcoin AUD98,500.62+2,999.52(+3.14%)

Articore Group Limited (RDBBF)

ALL ORDS
7,821.80
-77.10(-0.98%)

ASX 200
7,565.90
-76.20(-1.00%)

AUD/USD
0.6414
-0.0012(-0.18%)

OIL
82.48
-0.25(-0.30%)

GOLD
2,391.60
-6.40(-0.27%)

Bitcoin AUD
98,500.62
+2,999.52(+3.14%)