Australia markets closed

Retail Food Group Limited (RFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06800.0000 (0.00%)
At close: 03:42PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.06800.06850.06800.06800.0680830,412
11 Sept 20240.06900.06900.06800.06800.0680209,376
10 Sept 20240.06800.07000.06700.07000.0700165,143
09 Sept 20240.07000.07100.06800.06900.06901,855,446
06 Sept 20240.07300.07300.06900.07000.0700200,159
05 Sept 20240.06800.07300.06800.07300.0730551,057
04 Sept 20240.06900.07000.06800.07000.0700127,288
03 Sept 20240.06700.07000.06700.07000.07002,073,675
02 Sept 20240.06700.06800.06700.06800.0680896,695
30 Aug 20240.06800.06850.06700.06800.0680703,538
29 Aug 20240.06800.06900.06700.06900.0690825,604
28 Aug 20240.06800.06900.06700.06800.0680947,754
27 Aug 20240.06900.06900.06800.06800.0680462,146
26 Aug 20240.07000.07000.06800.07000.0700556,182
23 Aug 20240.06900.07000.06700.06900.06901,274,080
22 Aug 20240.06800.06900.06800.06900.06902,035,594
21 Aug 20240.07300.07300.06700.07000.07007,695,648
20 Aug 20240.07500.07600.07100.07400.07409,100,835
19 Aug 20240.07200.07400.07200.07400.07401,128,945
16 Aug 20240.07300.07500.07100.07200.07201,103,896
15 Aug 20240.07300.07500.07100.07500.0750444,106
14 Aug 20240.07200.07300.07200.07200.0720560,905
13 Aug 20240.07200.07400.07200.07400.0740298,862
12 Aug 20240.07400.07400.07200.07200.0720181,009
09 Aug 20240.07500.07600.07100.07300.07301,175,645
08 Aug 20240.07200.07500.07100.07500.07501,803,637
07 Aug 20240.07100.07400.07100.07200.0720591,694
06 Aug 20240.07100.07200.07100.07100.0710879,275
05 Aug 20240.07400.07400.07100.07200.07204,962,103
02 Aug 20240.07500.07500.07400.07400.0740743,884
01 Aug 20240.07500.07600.07500.07500.07501,441,348
31 July 20240.07600.07600.07400.07500.07501,593,302
30 July 20240.07700.07700.07500.07500.07502,089,807
29 July 20240.07600.07700.07500.07600.0760739,539
26 July 20240.07500.07600.07500.07600.0760725,833
25 July 20240.07500.07600.07450.07500.07503,876,645
24 July 20240.07600.07700.07500.07500.0750672,942
23 July 20240.07600.07700.07500.07600.07601,360,727
22 July 20240.07600.07600.07500.07500.0750690,652
19 July 20240.07800.07800.07600.07600.0760527,184
18 July 20240.07800.07800.07600.07700.07706,392,410
17 July 20240.07500.07800.07500.07800.07801,050,098
16 July 20240.07400.07600.07400.07500.0750542,441
15 July 20240.07700.07700.07300.07500.07501,748,852
12 July 20240.07700.07700.07500.07600.0760783,180
11 July 20240.07800.07800.07600.07600.0760778,294
10 July 20240.08000.08000.07700.07800.07802,565,737
09 July 20240.07800.08000.07800.08000.08001,882,694
08 July 20240.07700.08000.07700.07900.0790219,028
05 July 20240.07800.08000.07700.07900.07901,325,565
04 July 20240.08000.08000.07700.07900.07902,331,371
03 July 20240.07900.08100.07800.08000.08003,160,963
02 July 20240.07900.07900.07700.07800.078011,009,365
01 July 20240.08000.08100.07700.07700.07702,201,226
28 June 20240.08000.08000.07800.08000.08003,689,858
27 June 20240.07800.07900.07700.07900.07904,033,590
26 June 20240.07800.08200.07700.07700.07707,777,694
25 June 20240.07800.08200.07700.07900.079031,021,126
24 June 20240.07800.08000.07700.07700.07703,598,765
21 June 20240.08200.08300.07800.07900.07905,847,134
20 June 20240.08100.08500.08100.08200.08208,885,480
19 June 20240.07900.08200.07800.08100.08108,073,062
18 June 20240.07500.07900.07400.07900.07904,934,748
17 June 20240.07400.07500.07400.07500.07508,241,063
14 June 20240.07300.07600.07200.07600.07606,768,594
13 June 20240.07000.07500.07000.07200.072046,039,155
12 June 20240.06400.06400.06300.06400.0640688,853
11 June 20240.06500.06600.06300.06500.06501,845,971
07 June 20240.06300.06500.06300.06500.0650711,432
06 June 20240.06300.06500.06200.06300.06301,534,060
05 June 20240.06500.06600.06100.06200.06202,309,991
04 June 20240.06400.06600.06400.06600.06601,743,080
03 June 20240.06600.06800.06300.06400.06405,046,956
31 May 20240.06800.06800.06600.06800.06801,436,451
30 May 20240.06800.06800.06600.06800.06801,953,489
29 May 20240.06900.07000.06600.06700.06704,560,046
28 May 20240.06900.06950.06800.06900.06907,015,873
27 May 20240.07000.07000.06700.06900.06904,401,170
24 May 20240.07100.07100.06900.07000.07001,609,209
23 May 20240.07000.07200.07000.07200.0720863,788
22 May 20240.07000.07100.07000.07000.0700749,099
21 May 20240.07100.07150.07000.07000.07006,232,941
20 May 20240.07100.07400.07000.07100.07105,434,933
17 May 20240.07100.07200.07000.07100.07101,095,278
16 May 20240.06900.07100.06850.07100.07101,690,953
15 May 20240.06800.07000.06800.06800.0680123,799
14 May 20240.06900.07200.06800.07000.07002,027,825
13 May 20240.07000.07100.06700.07000.07006,390,727
10 May 20240.06900.07000.06800.07000.070010,082,539
09 May 20240.07000.07000.06800.06900.069015,369,924
08 May 20240.07000.07100.06900.07000.07008,172,663
07 May 20240.07200.07200.07000.07000.0700141,976
06 May 20240.07200.07200.06850.07000.07002,793,915
03 May 20240.07000.07200.06900.07200.07207,075,112
02 May 20240.06800.07000.06700.07000.07005,845,418
01 May 20240.07000.07000.06800.07000.0700776,297
30 Apr 20240.06950.07000.06900.07000.07003,668,813
29 Apr 20240.06900.07000.06800.07000.07001,782,125
26 Apr 20240.06800.07000.06700.07000.07001,631,438
24 Apr 20240.06800.06900.06700.06900.06902,679,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...