RFR.AX - Rafaella Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20190.12000.12000.12000.12000.120040,000
23 Oct 20190.12000.12000.12000.12000.120040,000
22 Oct 20190.11000.11000.11000.11000.1100-
21 Oct 20190.11000.11000.11000.11000.1100-
18 Oct 20190.11000.11000.11000.11000.1100-
17 Oct 20190.12000.12000.11000.11000.1100299,582
16 Oct 20190.12500.12500.12500.12500.1250-
15 Oct 20190.13000.13000.12500.12500.1250109,713
14 Oct 20190.13500.13500.13000.13000.130053,600
11 Oct 20190.13500.15000.13500.15000.1500376,871
10 Oct 20190.12000.13500.12000.13500.1350106,400
09 Oct 20190.12000.12000.12000.12000.1200-
08 Oct 20190.11500.13000.11500.12000.1200999,984
07 Oct 20190.12000.12000.11000.11000.1100205,016
04 Oct 20190.12000.12000.12000.12000.1200-
03 Oct 20190.12000.12000.12000.12000.1200-
02 Oct 20190.12000.12000.12000.12000.1200-
01 Oct 20190.12000.12000.12000.12000.1200-
30 Sep 20190.12000.12000.12000.12000.1200-
27 Sep 20190.12000.12000.12000.12000.120053,000
26 Sep 20190.12000.12000.12000.12000.120065,600
25 Sep 20190.12000.12000.12000.12000.1200-
24 Sep 20190.13000.13000.12000.12000.1200159,584
23 Sep 20190.13000.13000.13000.13000.130030,000
20 Sep 20190.12000.12000.12000.12000.120024,800
19 Sep 20190.12000.12000.12000.12000.12004,800
18 Sep 20190.13500.13500.12000.12000.1200115,650
17 Sep 20190.13000.14000.13000.13500.1350254,661
16 Sep 20190.12500.12500.12500.12500.1250-
13 Sep 20190.12500.12500.12500.12500.1250-
12 Sep 20190.14000.14000.12000.12500.125084,000
11 Sep 20190.15500.16000.14000.14000.14001,427,160
10 Sep 20190.15500.15500.15500.15500.1550-
09 Sep 20190.15500.15500.15500.15500.15503,232
06 Sep 20190.16000.16000.16000.16000.160015,600
05 Sep 20190.15000.15000.14500.15000.1500420,905
04 Sep 20190.16000.17000.16000.17000.170020,999
03 Sep 20190.17000.17000.15000.15500.1550297,000
02 Sep 20190.18000.18000.17500.18000.1800750,000
30 Aug 20190.15500.18500.14500.18500.1850165,933
29 Aug 20190.16000.17000.16000.17000.1700436,834
28 Aug 20190.18500.18500.18500.18500.18504,000
27 Aug 20190.17000.19000.17000.19000.190096,584
26 Aug 20190.18000.18000.16500.16500.1650150,948
23 Aug 20190.20000.20000.19500.19500.1950150,600
22 Aug 20190.19500.21000.19500.21000.2100624,230
21 Aug 20190.20000.20000.19000.19000.190036,794
20 Aug 20190.20000.20500.20000.20000.2000723,114
19 Aug 20190.20000.21000.19500.19500.19501,277,514
16 Aug 20190.19500.19500.19500.19500.1950-
15 Aug 20190.19500.19500.19500.19500.1950-
14 Aug 20190.17000.20000.17000.19500.19501,081,000
13 Aug 20190.17500.18000.17500.18000.1800270,000
12 Aug 20190.18000.20000.18000.18500.1850880,000
09 Aug 20190.16500.18000.16500.18000.1800175,000
08 Aug 20190.16500.18500.16500.18500.1850412,354
07 Aug 20190.17000.17000.16500.16500.165087,000
06 Aug 20190.19500.19500.19500.19500.1950-
05 Aug 20190.19500.19500.19500.19500.1950-
02 Aug 20190.18000.19500.18000.19500.195063,855
01 Aug 20190.18500.19500.18500.19000.1900324,157
31 Jul 20190.18000.18000.17000.17500.1750605,200
30 Jul 20190.19500.19500.18500.18500.185033,460
29 Jul 20190.20000.20000.19000.19500.1950700,842
26 Jul 20190.17500.20000.17500.19500.19501,293,311
25 Jul 20190.15500.19000.15500.17500.1750713,176
24 Jul 20190.15000.15500.15000.15500.1550227,342
23 Jul 20190.15500.15500.15000.15000.1500210,272
22 Jul 20190.15000.16000.15000.16000.1600190,000
19 Jul 20190.15000.15000.14500.14500.1450162,153
18 Jul 20190.15000.15000.14500.14500.145010,000
17 Jul 20190.15000.15000.15000.15000.1500-
16 Jul 20190.15500.15500.14500.15000.150096,000
15 Jul 20190.14500.16500.14500.16000.1600442,063
12 Jul 20190.14500.14500.14500.14500.1450408,668
11 Jul 20190.14000.15000.14000.14500.1450360,208
10 Jul 20190.12500.13500.12500.13500.135060,000
09 Jul 20190.13000.13000.12500.12500.125050,000
08 Jul 20190.15000.15000.12500.14000.1400276,672
05 Jul 20190.14000.15000.14000.14500.1450207,000
04 Jul 20190.14000.14000.13500.13500.135033,800
03 Jul 20190.14000.14000.12500.13500.1350180,580
02 Jul 20190.14500.14500.14000.14000.1400158,000
01 Jul 20190.15000.16500.15000.16500.1650100,000
28 Jun 20190.15500.16500.14000.16500.1650226,800
27 Jun 20190.16500.16500.15500.15500.155030,000
26 Jun 20190.15500.18000.14000.16500.1650943,363
25 Jun 20190.16000.16500.15500.15500.1550192,429
24 Jun 20190.14500.15000.14500.15000.1500214,304
21 Jun 20190.14000.16000.14000.15000.1500496,500
20 Jun 20190.12000.12500.12000.12500.1250689,983
19 Jun 20190.11500.11500.10500.11000.1100795,752
18 Jun 20190.11000.12000.11000.12000.1200500,000
17 Jun 20190.10500.11000.10500.11000.1100468,250
14 Jun 20190.12000.12000.11500.12000.120067,154
13 Jun 20190.13000.13000.11000.11000.1100351,316
12 Jun 20190.12500.14000.12500.12500.125046,936
11 Jun 20190.13500.14000.11500.11500.1150359,329
07 Jun 20190.14000.14000.14000.14000.140065,000
06 Jun 20190.13000.15000.13000.14000.1400396,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...