RocketDNA Ltd. (RKT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 01:44PM AEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,019,117
07 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	301,283
06 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	135
03 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	12,500
02 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,264,000
01 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	163,142
30 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,639,984
29 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,057,694
26 Apr 2024	0.0090	0.0090	0.0070	0.0070	0.0070	1,529,186
24 Apr 2024	0.0080	0.0090	0.0070	0.0090	0.0090	3,485,750
23 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	408,718
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,804,557
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	367,974
18 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	546,000
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	108,500
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	906,850
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	103,151
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	4,931,729
09 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,412,090
08 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	123
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,765
04 Apr 2024	0.0080	0.0080	0.0070	0.0075	0.0075	4,658,477
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,575,000
02 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	135,600
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,421,716
26 Mar 2024	0.0090	0.0110	0.0080	0.0080	0.0080	18,520,610
25 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,893,464
22 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	11,395,060
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	212,398
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	21,588
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	871,014
18 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	422,408
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,410,843
14 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	7,613,431
13 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	540,164
12 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	6,934,516
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,005,366
08 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,037,267
07 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	22,564,810
06 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,085,233
05 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	4,596,063
04 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,569,863
01 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,882,157
29 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	873,000
28 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,243,572
27 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	13,990,200
26 Feb 2024	0.0110	0.0110	0.0090	0.0090	0.0090	5,468,806
23 Feb 2024	0.0110	0.0120	0.0100	0.0110	0.0110	28,721,270
22 Feb 2024	0.0100	0.0130	0.0090	0.0110	0.0110	31,473,900
21 Feb 2024	0.0110	0.0110	0.0090	0.0090	0.0090	7,360,701
20 Feb 2024	0.0070	0.0100	0.0070	0.0100	0.0100	47,769,020
19 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,076,142
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	121,501
15 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,113,600
14 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	6,143,852
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	580,000
12 Feb 2024	0.0080	0.0080	0.0070	0.0075	0.0075	5,591
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,681
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,548,705
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	400,019
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,176,300
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,447,530
02 Feb 2024	0.0080	0.0080	0.0080	0.0085	0.0085	100,000
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	333,334
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	170,297
29 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,441,185
25 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	417,211
24 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	3,390,908
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,020,324
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,070,275
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	189,230
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,671,808
15 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,761,865
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,897,218
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,034,000
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	56,000
04 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	251,465
03 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,010,096
02 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	940,653
29 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	453,995
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,959,524
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,605,799
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	200,609
21 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,405,702
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	516,061
15 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	5,551,788
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	903,948
12 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,590,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6581-0.0020(-0.30%)

ASX 2007,804.50+11.20(+0.14%)

OIL79.22+0.84(+1.07%)

GOLD2,316.10-8.10(-0.35%)

Bitcoin AUD93,483.51-2,092.37(-2.19%)

RocketDNA Ltd. (RKT.AX)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6581
-0.0020(-0.30%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
79.22
+0.84(+1.07%)

GOLD
2,316.10
-8.10(-0.35%)

Bitcoin AUD
93,483.51
-2,092.37(-2.19%)