Australia markets closed

RareX Limited (REE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01400.01500.01400.01500.01501,273,741
24 Apr 20240.01600.01600.01500.01500.0150915,777
23 Apr 20240.01550.01600.01500.01600.0160899,412
22 Apr 20240.01700.01700.01500.01500.01501,149,111
19 Apr 20240.01600.01700.01600.01600.016040,326
18 Apr 20240.01500.01500.01500.01500.0150340,143
17 Apr 20240.01600.01600.01600.01600.0160-
16 Apr 20240.01600.01600.01600.01600.0160248,831
15 Apr 20240.01600.01600.01500.01500.01501,874,356
12 Apr 20240.01700.01700.01600.01600.0160853,816
11 Apr 20240.01600.01600.01600.01600.0160438,430
10 Apr 20240.01600.01650.01600.01600.0160316,547
09 Apr 20240.01600.01700.01600.01700.0170740,908
08 Apr 20240.01600.01600.01600.01600.016040,000
05 Apr 20240.01600.01700.01600.01600.0160383,437
04 Apr 20240.01600.01600.01600.01600.016061,429
03 Apr 20240.01700.01700.01600.01600.0160528,517
02 Apr 20240.01600.01700.01600.01700.0170980,926
28 Mar 20240.01700.01700.01600.01600.0160507,446
27 Mar 20240.01600.01700.01600.01700.0170168,577
26 Mar 20240.01600.01650.01600.01600.0160383,542
25 Mar 20240.01700.01700.01600.01600.01601,377,517
22 Mar 20240.01800.01800.01600.01800.0180329,662
21 Mar 20240.01700.01800.01700.01800.018080,823
20 Mar 20240.01700.01800.01600.01700.0170321,915
19 Mar 20240.01700.01700.01500.01600.0160918,407
18 Mar 20240.01700.01700.01700.01700.0170243,754
15 Mar 20240.01800.01800.01800.01800.0180412,105
14 Mar 20240.01700.01800.01700.01800.0180250,000
13 Mar 20240.01700.01700.01600.01600.0160434,853
12 Mar 20240.01800.01800.01700.01700.0170380,245
11 Mar 20240.01900.01900.01800.01800.0180837,265
08 Mar 20240.02000.02000.01900.01900.0190747,636
07 Mar 20240.02000.02000.01900.02000.020017,209
06 Mar 20240.01900.02000.01900.02000.0200134,800
05 Mar 20240.02000.02000.01900.01900.0190262,113
04 Mar 20240.02100.02100.02000.02100.0210357,492
01 Mar 20240.02000.02100.02000.02000.0200345,265
29 Feb 20240.02000.02000.01900.02000.0200226,612
28 Feb 20240.01800.02000.01800.02000.0200238,435
27 Feb 20240.02000.02000.01800.01900.0190349,700
26 Feb 20240.02000.02100.01900.02000.0200330,490
23 Feb 20240.02100.02100.01900.02000.02001,245,149
22 Feb 20240.01900.02000.01900.02000.0200799,224
21 Feb 20240.01900.01900.01900.01900.0190200,107
20 Feb 20240.01900.01900.01800.01800.0180905,707
19 Feb 20240.02100.02200.01800.01800.01801,894,958
16 Feb 20240.02000.02100.02000.02000.0200496,460
15 Feb 20240.01900.01900.01900.01900.0190-
14 Feb 20240.02000.02000.01800.01900.0190956,032
13 Feb 20240.02100.02200.02000.02000.0200484,026
12 Feb 20240.01900.02200.01800.02100.02104,079,900
09 Feb 20240.01600.01600.01600.01600.0160201,864
08 Feb 20240.01500.01600.01500.01600.01601,246,159
07 Feb 20240.01600.01600.01400.01400.01402,806,775
06 Feb 20240.01900.01900.01600.01600.01601,956,469
05 Feb 20240.02100.02100.01900.01900.0190991,071
02 Feb 20240.02000.02000.02000.02000.0200216,429
01 Feb 20240.02100.02200.02100.02100.0210324,056
31 Jan 20240.02100.02200.02100.02100.0210270,453
30 Jan 20240.02000.02000.02000.02000.0200221,156
29 Jan 20240.02200.02400.02000.02000.02001,162,365
25 Jan 20240.02200.02200.02200.02200.0220692,065
24 Jan 20240.02100.02300.02100.02200.0220121,556
23 Jan 20240.02200.02200.02000.02100.0210749,812
22 Jan 20240.02600.02600.02300.02300.02301,139,581
19 Jan 20240.02600.02600.02500.02500.0250347,389
18 Jan 20240.02600.02600.02500.02500.0250863,478
17 Jan 20240.02600.02600.02600.02600.0260115,173
16 Jan 20240.02500.02600.02500.02600.0260224,669
15 Jan 20240.02600.02650.02600.02600.0260297,755
12 Jan 20240.02700.02700.02600.02600.0260413,924
11 Jan 20240.02700.02700.02700.02700.0270294,662
10 Jan 20240.02700.02800.02700.02700.0270303,183
09 Jan 20240.02650.02700.02650.02700.027087,615
08 Jan 20240.02700.02700.02650.02650.0265216,240
05 Jan 20240.02800.02800.02700.02700.027037,549
04 Jan 20240.02700.02700.02650.02700.027024,546
03 Jan 20240.02700.02800.02700.02700.0270294,407
02 Jan 20240.02800.02800.02700.02700.0270246,902
29 Dec 20230.02800.02800.02700.02800.0280843,704
28 Dec 20230.02700.02800.02700.02800.0280345,607
27 Dec 20230.02600.02700.02600.02700.0270391,035
22 Dec 20230.02800.02800.02600.02600.0260171,293
21 Dec 20230.02700.02800.02700.02700.0270768,184
20 Dec 20230.02800.02800.02700.02700.0270364,284
19 Dec 20230.02700.02800.02600.02800.0280116,088
18 Dec 20230.02700.02750.02600.02600.02601,605,541
15 Dec 20230.02700.02700.02600.02700.0270110,481
14 Dec 20230.02600.02700.02600.02600.0260175,422
13 Dec 20230.02700.02700.02600.02700.0270712,607
12 Dec 20230.02700.02700.02600.02700.0270704,031
11 Dec 20230.02800.02800.02700.02700.0270162,548
08 Dec 20230.02700.02800.02700.02800.0280330,211
07 Dec 20230.02800.02800.02700.02700.0270652,751
06 Dec 20230.02600.02700.02600.02700.0270644,737
05 Dec 20230.02700.02800.02600.02800.02802,106,905
04 Dec 20230.02800.02800.02600.02600.02601,029,844
01 Dec 20230.02900.02900.02700.02700.0270514,955
30 Nov 20230.02800.02900.02800.02800.02801,000,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...