Australia markets closed

Renergen Limited (RLT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.9600-0.0400 (-4.00%)
At close: 03:09PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.96000.96000.96000.96000.9600240
02 May 20240.99251.00000.99251.00001.00001,258
01 May 20240.98500.98500.98500.98500.9850200
30 Apr 20240.99000.99000.97500.97500.97501,228
29 Apr 20241.01501.01501.01501.01501.0150753
26 Apr 20241.04001.04001.02001.02001.0200908
24 Apr 20241.10001.10001.08001.08001.0800560
23 Apr 20241.09001.13001.08001.12501.12504,109
22 Apr 20241.01501.08001.01501.06501.06505,218
19 Apr 20240.97001.00000.97001.00001.00001,150
18 Apr 2024------
17 Apr 20240.98001.02500.98001.02501.02502,694
16 Apr 20240.97000.97000.95500.95500.9550562
15 Apr 20240.98500.99500.96500.99500.99503,607
12 Apr 20241.02501.03000.99501.02001.020012,640
11 Apr 20241.14501.14501.06501.06501.06509,717
10 Apr 20241.00001.06501.00001.06501.06506,411
09 Apr 20240.93500.95500.91500.94000.94008,358
08 Apr 20240.91500.91500.90500.91500.91503,816
05 Apr 20240.91500.92000.90500.92000.9200626
04 Apr 20240.90500.91000.90500.91000.91001,062
03 Apr 20240.89500.90000.89000.90000.90003,001
02 Apr 20240.88000.88500.87500.88500.8850625
28 Mar 20240.88000.89500.88000.89500.8950426
27 Mar 20240.89500.94000.89500.91500.9150910
26 Mar 20240.91500.92000.90000.90000.90003,948
25 Mar 20240.92500.94000.92500.92500.92501,103
22 Mar 20240.94000.94000.93500.93500.93501,314
21 Mar 20240.92000.94500.91500.93000.93003,926
20 Mar 20240.90000.91000.90000.91000.91001,217
19 Mar 20240.88500.89000.87000.89000.89001,610
18 Mar 20240.89000.89000.88500.88500.8850171
15 Mar 2024------
14 Mar 20240.89000.90000.88500.90000.9000978
13 Mar 20240.89500.89500.88500.89000.8900661
12 Mar 20240.89000.90500.89000.89500.89502,092
11 Mar 20240.89500.90500.89000.89000.89001,160
08 Mar 20240.88000.89000.87500.89000.89002,458
07 Mar 20240.88500.89500.87500.89000.89004,090
06 Mar 20240.87500.87500.86500.87500.87503,932
05 Mar 20240.89000.89000.87000.88500.88501,475
04 Mar 20240.87500.87500.86500.86500.86509,601
01 Mar 20240.87000.89000.87000.87000.87003,085
29 Feb 20240.89000.89000.86500.89000.89004,280
28 Feb 20240.91000.91000.87500.90000.90007,255
27 Feb 20240.87500.89500.86000.87500.87506,847
26 Feb 20240.90000.90000.86000.86500.86503,343
23 Feb 20240.87000.88000.86500.87000.87003,291
22 Feb 20240.82500.84500.82500.84500.84503,237
21 Feb 20240.83000.83000.81500.82500.82506,466
20 Feb 20240.90000.90500.82500.84000.840014,996
19 Feb 20240.89000.92000.87500.87500.87507,321
16 Feb 20240.88000.90000.87000.88000.880010,475
15 Feb 20240.87000.87000.80000.83500.83509,592
14 Feb 20240.84000.85000.81500.81500.815011,327
13 Feb 20240.87000.87000.83500.84500.84506,885
12 Feb 20240.90000.92500.89000.90000.90008,794
09 Feb 20240.95000.95000.93500.93500.93504,717
08 Feb 20240.96000.96000.93000.93500.93505,022
07 Feb 20240.99501.02000.98000.99000.99004,913
06 Feb 20241.01501.05501.01501.04001.04004,312
05 Feb 20240.98001.18000.97501.06001.06009,640
02 Feb 20240.99000.99500.97500.99500.99502,769
01 Feb 20240.97000.97500.96000.96000.96001,128
31 Jan 20240.96500.98000.96000.96000.96001,696
30 Jan 20240.94500.96000.94000.96000.9600457
29 Jan 20240.95000.98000.95000.96000.96001,906
25 Jan 20240.98000.98500.94500.95500.95504,031
24 Jan 20240.97000.98000.96000.98000.98001,885
23 Jan 20240.98000.98500.97500.97500.97503,280
22 Jan 20241.04001.04001.00001.00501.0050491
19 Jan 20241.00501.02501.00501.01001.01003,040
18 Jan 20241.03501.03501.03501.03501.0350493
17 Jan 20241.00001.02501.00001.02501.02504,197
16 Jan 20241.00001.01000.97500.99000.99004,186
15 Jan 20241.01501.02501.00501.00501.00502,611
12 Jan 20241.06001.07000.99501.01001.01002,838
11 Jan 20241.11501.11501.05501.09001.09001,759
10 Jan 20241.11001.14001.11001.14001.14003,248
09 Jan 20241.16001.16001.12001.12001.1200962
08 Jan 20241.21001.21001.17001.17001.17003,991
05 Jan 20241.19001.20501.15501.17001.170014,880
04 Jan 20241.15001.16001.11001.14501.14502,979
03 Jan 20241.17001.17001.12501.16501.16504,219
02 Jan 20241.17501.22501.16501.18001.18005,350
29 Dec 20231.04001.10501.04001.06501.06502,836
28 Dec 20230.95500.99000.92000.94500.94504,928
27 Dec 20230.97000.97000.96000.96000.96003,512
22 Dec 20230.97000.97000.97000.97000.9700773
21 Dec 2023------
20 Dec 20231.08001.09001.01501.04001.040022,633
19 Dec 20230.91500.98000.90500.98000.980012,460
18 Dec 20230.96000.96000.92000.92000.92001,740
15 Dec 20230.97500.97500.95500.97500.97507,562
14 Dec 20230.96000.96000.96000.96000.96002,015
13 Dec 20230.95500.98500.94000.95500.955018,477
12 Dec 20230.99000.99000.92500.92500.92504,711
11 Dec 20230.95500.95500.94500.95000.95001,958
08 Dec 20230.95500.95500.94500.95000.95002,868
07 Dec 20230.96000.96000.95000.95500.95504,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...