Resource Development Group Limited (RDG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 10:26AM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,790 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 49,600 |
| 15 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 12,200 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 9,589 |
| 10 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,589 |
| 09 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 67,567 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,833 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 24,600 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,773 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 35,152 |
| 15 Mar 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 111,488 |
| 14 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 247,654 |
| 13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,500 |
| 12 Mar 2024 | 0.0355 | 0.0360 | 0.0355 | 0.0360 | 0.0360 | 140,000 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 15,000 |
| 07 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,030 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 29,500 |
| 04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 37,453 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,168 |
| 28 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 56,300 |
| 27 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 65,834 |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 43,696 |
| 23 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,773 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,285 |
| 19 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 63,975 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 22,820 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 205,829 |
| 12 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 72,328 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,630 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 226,666 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 24,390 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 40,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0420 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 404,563 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 149,968 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 39,173 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| 04 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 50,267 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,985 |
| 19 Dec 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 16,674 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 55,969 |
| 28 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 24,704 |
| 27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 110,824 |
| 24 Nov 2023 | - | - | - | - | - | - |
| *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.