Australia markets closed

Resource Development Group Limited (RDG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:06AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.03500.03500.03500.03500.0350-
26 Mar 20240.03500.03500.03500.03500.035016,114
25 Mar 20240.03600.03600.03500.03500.0350300,000
24 Mar 20240.03600.03600.03600.03600.0360113,646
21 Mar 20240.03500.03500.03500.03500.0350-
20 Mar 20240.03900.03900.03500.03500.0350464,434
19 Mar 20240.04100.04100.04000.04000.0400317,285
18 Mar 20240.04200.04200.04100.04100.041080,734
17 Mar 20240.04200.04200.04000.04100.0410823,493
14 Mar 20240.03900.04000.03900.04000.0400435,423
13 Mar 20240.03600.04000.03600.04000.0400800,207
12 Mar 20240.03600.03600.03600.03600.0360-
11 Mar 20240.03500.03600.03500.03600.0360260,273
10 Mar 20240.03400.03400.03400.03400.0340-
07 Mar 20240.03400.03400.03400.03400.034025,000
06 Mar 20240.03400.03400.03400.03400.0340431,227
05 Mar 20240.03500.03500.03400.03400.0340736,852
04 Mar 20240.03500.03500.03500.03500.0350512,436
03 Mar 20240.03500.03500.03400.03400.0340562,547
29 Feb 20240.03500.03500.03500.03500.0350-
28 Feb 20240.03500.03500.03500.03500.0350490,780
27 Feb 20240.03500.03500.03400.03400.034090,070
26 Feb 20240.03500.03500.03500.03500.0350313,165
25 Feb 20240.03400.03500.03400.03500.0350498,691
22 Feb 20240.03500.03500.03400.03400.0340244,198
21 Feb 20240.03500.03500.03500.03500.0350-
20 Feb 20240.03500.03500.03500.03500.035057
19 Feb 20240.03900.03900.03700.03700.037043,804
18 Feb 20240.03400.03800.03400.03700.03703,563,926
15 Feb 20240.03200.03500.03200.03500.0350431,000
14 Feb 20240.03200.03200.03200.03200.0320-
13 Feb 20240.03500.03500.03200.03200.0320167,318
12 Feb 20240.03300.03300.03200.03200.03201,834,618
11 Feb 20240.03200.03400.03200.03300.0330612,500
08 Feb 20240.03500.03500.03500.03500.035027,857
07 Feb 20240.03700.03700.03700.03700.0370266
06 Feb 20240.03800.03800.03700.03700.03702,817
05 Feb 20240.03700.03700.03700.03700.0370118
04 Feb 20240.03800.03800.03800.03800.038010,000
01 Feb 20240.03800.03800.03800.03800.0380259
31 Jan 20240.03500.03800.03400.03800.0380235,669
30 Jan 20240.04000.04000.03500.03500.03502,958,828
29 Jan 20240.04000.04000.04000.04000.0400-
28 Jan 20240.04000.04000.04000.04000.0400265,000
24 Jan 20240.04100.04100.04000.04000.0400251,294
23 Jan 20240.04100.04100.04000.04000.0400277,302
22 Jan 20240.04100.04100.04100.04100.041040,836
21 Jan 20240.04200.04200.04100.04100.04101,000,000
18 Jan 20240.04300.04300.04200.04200.0420224,681
17 Jan 20240.04100.04100.04100.04100.0410-
16 Jan 20240.04200.04200.04100.04100.041074,390
15 Jan 20240.04100.04100.04100.04100.04102,445
14 Jan 20240.04400.04400.03800.04000.04005,019,911
11 Jan 20240.04500.04500.04500.04500.0450-
10 Jan 20240.04300.04500.04300.04500.0450682,029
09 Jan 20240.04500.04500.04500.04500.045057,822
08 Jan 20240.04500.04500.04500.04500.045010,827
07 Jan 20240.04400.04400.04300.04300.0430110,000
04 Jan 20240.04500.04500.04500.04500.0450546
03 Jan 20240.04400.04500.04400.04500.0450157,750
02 Jan 20240.04400.04400.04400.04400.044038,270
01 Jan 20240.04400.04400.04400.04400.044013,959
28 Dec 20230.04500.04500.04500.04500.0450110
27 Dec 20230.04500.04500.04500.04500.045044
26 Dec 20230.04500.04500.04500.04500.0450-
21 Dec 20230.04500.04500.04400.04500.0450488,239
20 Dec 20230.04800.04800.04800.04800.0480-
19 Dec 20230.04700.04800.04700.04800.048015
18 Dec 20230.04500.04700.04500.04700.0470104,126
17 Dec 20230.04500.04500.04500.04500.0450-
14 Dec 20230.04500.04500.04500.04500.0450465,353
13 Dec 20230.04500.04500.04500.04500.0450130,164
12 Dec 20230.04300.04300.04300.04300.043038,180
11 Dec 20230.04500.04500.04500.04500.0450-
10 Dec 20230.04500.04500.04500.04500.045020,000
07 Dec 20230.04500.04500.04500.04500.0450-
06 Dec 20230.04500.04500.04500.04500.0450-
05 Dec 20230.04500.04500.04500.04500.045030,110
04 Dec 20230.04500.04500.04500.04500.045040,000
03 Dec 20230.04500.04500.04500.04500.04502
30 Nov 20230.04500.04500.04500.04500.0450-
29 Nov 20230.04500.04500.04500.04500.0450222,375
28 Nov 20230.04400.04400.04400.04400.0440263,533
27 Nov 20230.04400.04400.04300.04300.0430729,528
26 Nov 20230.04600.04600.04400.04400.04402,017,426
23 Nov 20230.04600.04600.04600.04600.046014,000
22 Nov 20230.04700.04700.04500.04500.0450225,714
21 Nov 20230.04600.04700.04600.04700.0470112,365
20 Nov 20230.04500.04600.04500.04600.046080,550
19 Nov 20230.04500.04500.04500.04500.045013,800
16 Nov 20230.04500.04500.04500.04500.045085,000
15 Nov 20230.04800.04800.04500.04500.0450269,428
14 Nov 20230.04500.04700.04500.04700.04701,225,206
13 Nov 20230.04500.04500.04200.04500.0450380,897
12 Nov 20230.04500.04500.04500.04500.0450550
09 Nov 20230.04500.04500.04400.04500.0450461,289
08 Nov 20230.04500.04500.04500.04500.0450170,144
07 Nov 20230.04600.04600.04500.04500.04501,058,986
06 Nov 20230.04650.04700.04650.04700.047048,638
05 Nov 20230.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...