Australia markets closed

Rey Resources Limited (REY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23000.0000 (0.00%)
At close: 02:34PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.23000.23000.23000.23000.2300-
19 May 20220.23000.23000.23000.23000.23005,000
18 May 20220.24500.24500.24500.24500.24506,009
17 May 20220.26000.26000.26000.26000.2600-
16 May 20220.26000.26000.26000.26000.26008,000
13 May 20220.28500.28500.28500.28500.2850-
12 May 20220.28500.28500.28500.28500.2850-
11 May 20220.28500.28500.28500.28500.285010,000
10 May 20220.28000.28000.28000.28000.2800-
09 May 20220.28000.28000.28000.28000.280017,009
06 May 20220.27000.27000.27000.27000.27005,967
05 May 20220.25000.26000.25000.26000.26009,851
04 May 20220.25000.25000.25000.25000.2500-
03 May 20220.25000.25000.25000.25000.2500-
02 May 20220.25000.25000.21000.25000.250020,201
29 Apr 20220.27000.28000.27000.28000.280016,996
28 Apr 20220.26000.27000.26000.27000.27005,004
27 Apr 20220.24000.26000.24000.26000.26005,140
26 Apr 20220.24000.25000.24000.25000.250013,662
22 Apr 20220.24000.24000.24000.24000.24005,000
21 Apr 20220.22500.24000.22500.23000.23006,545
20 Apr 20220.23000.23000.23000.23000.23001,100
19 Apr 20220.23000.24000.23000.24000.24005,500
14 Apr 20220.21000.23000.21000.22000.220022,969
13 Apr 20220.20000.21000.20000.21000.210016,034
12 Apr 20220.19000.19000.19000.19000.1900-
11 Apr 20220.19000.19000.19000.19000.1900800
08 Apr 20220.19000.19000.19000.19000.1900-
07 Apr 20220.19000.19000.19000.19000.19002,000
06 Apr 20220.18000.18000.18000.18000.1800-
05 Apr 20220.18000.18000.18000.18000.1800-
04 Apr 20220.18000.18000.18000.18000.18003,001
01 Apr 20220.18000.19000.18000.19000.190012,000
31 Mar 20220.17000.18000.17000.18000.18008,000
30 Mar 20220.17000.17000.17000.17000.17008,000
29 Mar 20220.16000.16000.16000.16000.160012,360
28 Mar 20220.14000.15500.14000.15500.155011,724
25 Mar 20220.14500.14500.13000.13000.13005,000
24 Mar 20220.14500.14500.14500.14500.1450-
23 Mar 20220.14500.14500.14500.14500.1450-
22 Mar 20220.14500.14500.14500.14500.1450-
21 Mar 20220.14500.14500.14500.14500.14502
18 Mar 20220.16000.16000.16000.16000.16009
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 20220.16000.16000.16000.16000.160031
11 Mar 20220.14500.14500.14500.14500.1450-
10 Mar 20220.14500.14500.14500.14500.1450-
09 Mar 20220.14500.14500.14500.14500.1450-
08 Mar 20220.14500.14500.14500.14500.1450-
07 Mar 20220.14500.14500.14500.14500.1450-
04 Mar 20220.15000.15000.14500.14500.14503,000
03 Mar 20220.15000.15000.15000.15000.15002
02 Mar 20220.15000.15000.15000.15000.1500-
01 Mar 20220.15000.15000.15000.15000.1500-
28 Feb 20220.15000.15000.15000.15000.15003,961
25 Feb 20220.15000.15000.15000.15000.1500-
24 Feb 20220.15000.15000.15000.15000.1500394
23 Feb 20220.15000.15000.15000.15000.15002,448
22 Feb 20220.15000.15000.14500.14500.14506,660
21 Feb 20220.15000.15000.14500.14500.14506,000
18 Feb 20220.15000.15000.15000.15000.1500-
17 Feb 20220.15000.15000.15000.15000.15002
16 Feb 20220.15500.15500.15000.15000.150017
15 Feb 20220.15500.15500.15500.15500.1550-
14 Feb 20220.15000.15500.15000.15500.155011
11 Feb 20220.15000.15000.15000.15000.1500-
10 Feb 20220.15000.15000.15000.15000.15007
09 Feb 20220.15000.15000.15000.15000.150014
08 Feb 20220.15000.15000.15000.15000.1500-
07 Feb 20220.15000.15000.15000.15000.150014
04 Feb 20220.15000.15000.15000.15000.1500-
03 Feb 20220.15000.15000.15000.15000.15006,532
02 Feb 20220.13500.14500.13500.14500.1450706
01 Feb 20220.13500.15000.13500.14500.1450904
31 Jan 20220.13000.13000.13000.13000.1300-
28 Jan 20220.13000.13000.13000.13000.1300-
27 Jan 20220.13000.13000.13000.13000.1300-
25 Jan 20220.13000.13000.13000.13000.1300-
24 Jan 20220.13000.13000.13000.13000.1300-
21 Jan 20220.13500.13500.13000.13000.1300926
20 Jan 20220.15000.15000.15000.15000.150015,491
19 Jan 20220.15000.15000.15000.15000.1500-
18 Jan 20220.15000.15000.13000.15000.150031,114
17 Jan 20220.15000.15000.15000.15000.15007,000
14 Jan 20220.15000.15000.15000.15000.1500-
13 Jan 20220.15000.15000.15000.15000.1500-
12 Jan 20220.15000.15000.15000.15000.15005,000
11 Jan 20220.15000.15000.15000.15000.1500-
10 Jan 20220.15000.15000.15000.15000.15006,000
07 Jan 20220.15000.15000.15000.15000.1500-
06 Jan 20220.15000.15000.15000.15000.1500-
05 Jan 20220.15000.15000.15000.15000.1500-
04 Jan 20220.15000.15000.15000.15000.15009
31 Dec 20210.14000.14000.14000.14000.1400-
30 Dec 20210.14000.14000.14000.14000.1400-
29 Dec 20210.14000.14000.14000.14000.1400-
24 Dec 20210.14000.14000.14000.14000.1400500
23 Dec 20210.14000.14000.14000.14000.1400616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...