Australia markets close in 4 hours 15 minutes

Ridley Corporation Limited (RIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1100-0.0100 (-0.89%)
As of 11:35AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20211.11001.12001.11001.11001.11004,957
20 Apr 20211.15001.18001.10001.12001.120079,611
19 Apr 20211.13001.15001.11501.14001.1400140,054
16 Apr 20211.17001.17001.09501.13001.1300122,211
15 Apr 20211.16001.18001.15001.18001.180058,049
14 Apr 20211.15001.17001.15001.17001.170069,046
13 Apr 20211.15001.16501.11501.15001.1500967,494
12 Apr 20211.17001.18001.15001.15001.150063,231
09 Apr 20211.15001.17001.10001.17001.1700178,645
08 Apr 20211.17001.17501.15001.16001.1600126,757
07 Apr 20211.15001.18001.15001.17001.1700127,385
06 Apr 20211.20001.20001.15001.18001.1800134,989
01 Apr 20211.20001.20001.17001.20001.2000110,817
31 Mar 20211.20001.20001.17001.20001.200076,163
30 Mar 20211.15001.19501.15001.19501.1950104,513
29 Mar 20211.15501.16001.15001.15001.150051,745
26 Mar 20211.19001.19001.15001.16001.160089,454
25 Mar 20211.14501.18001.14501.18001.180075,866
24 Mar 20211.15501.15501.12001.15001.150020,643
23 Mar 20211.13001.16001.12501.15001.150099,694
22 Mar 20211.14501.15001.11001.14501.145071,539
19 Mar 20211.18001.18001.13501.15001.150096,701
18 Mar 20211.21001.21001.16001.18001.1800129,801
17 Mar 20211.20001.21001.18001.19001.1900454,522
16 Mar 20211.14001.21001.14001.21001.21001,489,185
15 Mar 20211.07501.14001.06001.11501.1150435,118
12 Mar 20211.07501.07501.05001.05501.055091,698
11 Mar 20211.02001.07001.02001.05001.0500319,169
10 Mar 20211.02001.02001.01001.02001.020085,188
09 Mar 20211.02501.03001.00501.02001.020072,701
08 Mar 20211.03001.03001.00001.02001.020069,259
05 Mar 20210.98001.03000.96001.01501.0150598,034
04 Mar 20211.03001.03000.97500.98500.9850773,587
03 Mar 20211.02001.03001.00001.02501.0250119,774
02 Mar 20211.07501.07500.99501.03001.0300247,933
01 Mar 20211.05501.09501.01001.05001.0500375,595
26 Feb 20211.03501.06001.03501.05501.0550745,918
25 Feb 20211.01501.07001.00001.05501.05501,335,142
24 Feb 20210.95501.01000.95501.00001.00001,840,435
23 Feb 20210.94000.97000.93000.97000.9700226,511
22 Feb 20210.98500.98500.94000.94000.9400163,516
19 Feb 20210.98000.98000.96000.96500.965089,295
18 Feb 20210.96500.99000.96500.97500.975094,628
17 Feb 20210.99500.99500.95000.96500.9650181,808
16 Feb 20210.99501.04000.98000.98000.9800191,507
15 Feb 20210.96000.99500.95000.99500.9950227,807
12 Feb 20210.92500.96000.92500.96000.9600148,286
11 Feb 20210.91000.92000.91000.92000.9200165,444
10 Feb 20210.92500.94000.91500.92000.9200145,681
09 Feb 20210.92000.94500.92000.92500.925052,554
08 Feb 20210.94500.95500.93000.93000.9300183,132
05 Feb 20210.95000.95000.92000.94000.9400183,639
04 Feb 20210.90000.94000.89500.94000.9400316,999
03 Feb 20210.90500.91000.88500.91000.91008,039
02 Feb 20210.91500.91500.89000.91000.91001,156,781
01 Feb 20210.87000.91500.87000.91500.915086,086
29 Jan 20210.90000.93000.88000.89750.897595,355
28 Jan 20210.90000.93000.90000.93000.9300290,995
27 Jan 20210.93000.93000.90000.92000.9200148,098
25 Jan 20210.93500.94000.91250.93000.9300140,004
22 Jan 20210.94000.94000.92000.93500.935089,784
21 Jan 20210.94000.95000.91500.94000.9400149,754
20 Jan 20210.93500.94000.92000.94000.940079,348
19 Jan 20210.93000.94000.93000.94000.940031,456
18 Jan 20210.92000.95500.91500.93000.930019,679
15 Jan 20210.95500.95500.92500.95500.955027,201
14 Jan 20210.95250.95500.93000.95500.9550115,770
13 Jan 20210.96000.96000.94000.95500.955069,542
12 Jan 20210.95500.96000.94000.96000.960058,191
11 Jan 20210.96000.96000.95000.95500.955035,183
08 Jan 20210.93000.95500.93000.95500.955070,393
07 Jan 20210.93500.95000.93500.94500.9450105,115
06 Jan 20210.93000.93500.92000.93500.935068,427
05 Jan 20210.91500.92500.91500.92500.925085,205
04 Jan 20210.90500.92000.90500.91500.915040,586
31 Dec 20200.92000.92000.91500.91500.915035,583
30 Dec 20200.89500.91500.89500.91500.915058,747
29 Dec 20200.89000.90000.89000.89750.897519,789
24 Dec 20200.89500.90000.88500.89000.890047,887
23 Dec 20200.86000.89500.86000.89500.895096,242
22 Dec 20200.88500.89500.85500.86000.8600255,137
21 Dec 20200.90500.91000.88500.88500.8850118,240
18 Dec 20200.91500.93000.90500.93000.9300119,208
17 Dec 20200.93000.93000.89000.91000.910037,882
16 Dec 20200.93000.93000.91500.93000.9300197,110
15 Dec 20200.89000.94000.88500.93000.9300119,469
14 Dec 20200.89500.90250.88500.88500.8850604,527
11 Dec 20200.88500.89500.88000.89500.895064,924
10 Dec 20200.87500.89000.87500.88500.88501,238,183
09 Dec 20200.91500.91500.86000.89000.8900415,241
08 Dec 20200.93000.93000.91500.91500.9150107,182
07 Dec 20200.94000.94500.92500.94500.945095,782
04 Dec 20200.92000.94000.92000.94000.940044,427
03 Dec 20200.94500.94500.92000.94000.940066,237
02 Dec 20200.94500.94500.93000.94500.945063,888
01 Dec 20200.91500.93500.91500.93500.935041,986
30 Nov 20200.93000.93000.91000.93000.9300200,603
27 Nov 20200.92000.93000.90000.93000.9300184,902
26 Nov 20200.94000.94500.92000.92000.920094,823
25 Nov 20200.94000.95500.94000.94500.9450118,357
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...