Resources & Energy Group Limited (REZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	2,433,879
19 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	160,397
18 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	581,082
17 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,053,539
16 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	23,546
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Apr 2024	0.0130	0.0140	0.0120	0.0140	0.0140	522,965
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	492,825
09 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	314,894
08 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	88,818
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	280,391
03 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	162,281
02 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	250,090
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	85,000
25 Mar 2024	0.0090	0.0110	0.0090	0.0110	0.0110	3,282,511
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	209,074
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	901,380
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,142
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	885,981
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,545,745
13 Mar 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,912,494
12 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,571
11 Mar 2024	0.0100	0.0110	0.0090	0.0090	0.0090	796,409
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,620
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	137,420
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,580
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	709,090
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	372,500
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	121,646
29 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	221,428
23 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	881,000
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	129,885
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,842
19 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	23,404
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	150,000
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	243,408
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	314,492
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,856
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	817,880
01 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	925,555
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	251,129
30 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	240,213
29 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	411,874
25 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	207,291
24 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	479,800
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	182,373
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	503,742
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	462,137
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	21,077
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	175,938
12 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	473,588
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	47,925
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	962,899
09 Jan 2024	0.0120	0.0125	0.0120	0.0125	0.0125	58,887
08 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	101,746
05 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
04 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	277,400
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	242,430
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	38,620
28 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	131,585
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	4,167
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	240,000
21 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	578,199
20 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	91,203
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	102,142
18 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	130,000
15 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	354,332
14 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	75,000
13 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	23,160
12 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	146,706
11 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	656,163
08 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,321,900
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	608,022
05 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	755,000
04 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
01 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	857,900
30 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	849,999
29 Nov 2023	0.0140	0.0160	0.0140	0.0160	0.0160	730,853
28 Nov 2023	0.0140	0.0140	0.0120	0.0140	0.0140	1,420,523
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6451-0.0001(-0.01%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.54-0.36(-0.44%)

GOLD2,316.00-30.40(-1.30%)

Bitcoin AUD102,520.64+155.26(+0.15%)

Resources & Energy Group Limited (REZ.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6451
-0.0001(-0.01%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.54
-0.36(-0.44%)

GOLD
2,316.00
-30.40(-1.30%)

Bitcoin AUD
102,520.64
+155.26(+0.15%)