Australia markets closed

Retail Food Group Limited (RFG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0750-0.0010 (-1.32%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.07500.07600.07400.07500.07504,805,434
27 Mar 20240.07500.07600.07400.07500.07504,805,434
26 Mar 20240.07400.07600.07400.07600.07605,236,503
25 Mar 20240.07500.07500.07400.07500.07503,030,143
24 Mar 20240.07500.07600.07400.07500.07503,743,378
21 Mar 20240.07400.07500.07300.07400.07401,410,640
20 Mar 20240.07500.07500.07300.07500.07502,870,055
19 Mar 20240.07300.07500.07300.07500.07501,495,084
18 Mar 20240.07500.07550.07250.07300.07301,933,047
17 Mar 20240.07500.07500.07300.07500.0750874,054
14 Mar 20240.07500.07500.07300.07400.07401,185,348
13 Mar 20240.07400.07500.07250.07500.07502,815,723
12 Mar 20240.07200.07400.07200.07300.0730890,757
11 Mar 20240.07150.07300.07100.07300.073012,721,180
10 Mar 20240.07300.07300.07100.07300.0730354,805
07 Mar 20240.07200.07250.07100.07200.07201,552,266
06 Mar 20240.07500.07500.07200.07400.0740921,558
05 Mar 20240.07100.07500.07000.07500.07502,184,714
04 Mar 20240.07100.07200.07100.07100.0710510,787
03 Mar 20240.07200.07350.07200.07200.07202,896,315
29 Feb 20240.07400.07400.07200.07300.0730974,024
28 Feb 20240.07200.07400.07200.07400.0740921,591
27 Feb 20240.07300.07400.07100.07400.074029,990,591
26 Feb 20240.07400.07400.07200.07300.07301,836,435
25 Feb 20240.07500.07500.07300.07400.074014,016,722
22 Feb 20240.07500.07500.07300.07500.075027,160,642
21 Feb 20240.07500.07650.07400.07500.075029,996,967
20 Feb 20240.07900.07900.07300.07500.07508,454,860
19 Feb 20240.07500.08300.07500.08000.080011,503,644
18 Feb 20240.07600.07600.07450.07600.07601,016,026
15 Feb 20240.07600.07600.07500.07600.07601,141,045
14 Feb 20240.07200.07600.07200.07600.07601,112,791
13 Feb 20240.07300.07300.07100.07200.07201,696,527
12 Feb 20240.07300.07400.07200.07400.0740779,295
11 Feb 20240.07100.07200.07100.07200.0720627,593
08 Feb 20240.07400.07400.07100.07100.07102,306,459
07 Feb 20240.07100.07600.07100.07500.07505,288,054
06 Feb 20240.07100.07100.07100.07100.0710733,215
05 Feb 20240.07100.07100.07000.07100.07102,847,813
04 Feb 20240.07100.07100.07000.07100.0710626,980
01 Feb 20240.07300.07300.07000.07100.07101,452,071
31 Jan 20240.07300.07300.07000.07300.07305,431,024
30 Jan 20240.07500.07500.07400.07400.0740426,261
29 Jan 20240.07400.07600.07400.07500.075015,124,114
28 Jan 20240.07600.07700.07400.07500.075025,417,750
24 Jan 20240.07800.07900.07500.07600.07603,079,972
23 Jan 20240.07500.07700.07200.07700.07703,037,785
22 Jan 20240.07200.07500.07200.07500.07502,349,480
21 Jan 20240.06800.07300.06800.07100.07103,078,889
18 Jan 20240.06900.06900.06800.06800.0680371,622
17 Jan 20240.06900.06900.06800.06800.0680229,491
16 Jan 20240.06800.06900.06700.06900.0690607,123
15 Jan 20240.06800.06900.06800.06900.06901,551,279
14 Jan 20240.06700.06700.06600.06600.0660983,606
11 Jan 20240.06800.06900.06700.06700.0670584,445
10 Jan 20240.06900.06900.06800.06800.0680751,109
09 Jan 20240.06800.06900.06800.06800.0680225,961
08 Jan 20240.06800.07000.06800.06800.0680638,765
07 Jan 20240.06900.07000.06900.06900.0690742,794
04 Jan 20240.07200.07200.06900.07100.0710411,674
03 Jan 20240.07300.07300.07000.07200.0720651,978
02 Jan 20240.07300.07500.07200.07200.0720609,377
01 Jan 20240.07000.07500.07000.07500.07502,001,868
28 Dec 20230.07100.07100.06800.07000.0700358,129
27 Dec 20230.07200.07300.06900.07000.07001,102,639
26 Dec 20230.07100.07100.07000.07100.07101,180,610
21 Dec 20230.06200.07100.06200.07100.071011,517,654
20 Dec 20230.06500.06500.06300.06300.0630379,422
19 Dec 20230.06500.06500.06300.06500.0650422,052
18 Dec 20230.06400.06500.06400.06500.0650601,256
17 Dec 20230.06100.06600.06100.06400.06401,405,050
14 Dec 20230.06300.06500.06100.06100.06102,002,152
13 Dec 20230.05800.06400.05800.06300.06304,321,356
12 Dec 20230.05700.06000.05600.05900.05903,117,683
11 Dec 20230.05700.05800.05600.05700.05702,180,809
10 Dec 20230.05600.05700.05600.05600.0560896,421
07 Dec 20230.05600.05700.05500.05600.0560278,197
06 Dec 20230.05600.05700.05600.05600.05601,045,184
05 Dec 20230.05900.05900.05600.05700.05702,235,143
04 Dec 20230.06300.06300.05500.05800.05804,825,437
03 Dec 20230.06200.06400.06200.06200.06201,644,255
30 Nov 20230.06200.06200.06100.06200.0620926,454
29 Nov 20230.05800.06300.05700.06100.06107,714,952
28 Nov 20230.05500.05700.05500.05600.0560720,633
27 Nov 20230.05500.05500.05400.05500.0550216,162
26 Nov 20230.05500.05600.05400.05400.0540983,569
23 Nov 20230.05700.05750.05400.05400.0540775,712
22 Nov 20230.05800.05800.05600.05600.0560603,163
21 Nov 20230.06000.06000.05600.05800.05802,155,093
20 Nov 20230.06300.06300.06000.06000.0600789,634
19 Nov 20230.06200.06600.06200.06400.06402,925,165
16 Nov 20230.06000.06300.06000.06300.0630658,168
15 Nov 20230.05600.06300.05600.06300.06302,479,642
14 Nov 20230.05600.05800.05600.05700.05701,339,388
13 Nov 20230.05900.05900.05600.05800.05802,823,225
12 Nov 20230.05900.05900.05700.05900.05901,095,546
09 Nov 20230.05900.05900.05900.05900.059088,058
08 Nov 20230.05800.05800.05800.05800.0580191,124
07 Nov 20230.05900.06000.05800.05800.0580593,534
06 Nov 20230.06200.06200.05800.05900.0590969,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...