Australia markets closed

RMA Global Limited (RMY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07200.0000 (0.00%)
At close: 12:37PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.07200.07200.07200.07200.0720-
11 Apr 20240.07200.07200.07200.07200.07205,633
10 Apr 20240.07500.07500.07500.07500.0750-
09 Apr 20240.07500.07500.07500.07500.0750-
08 Apr 20240.07500.07500.07500.07500.075014,999
05 Apr 20240.07500.07500.07500.07500.075015,976
04 Apr 20240.08000.08000.08000.08000.0800-
03 Apr 20240.08000.08000.08000.08000.0800-
02 Apr 20240.07700.08000.07700.08000.080025,000
28 Mar 20240.08300.08300.08300.08300.0830-
27 Mar 20240.08300.08300.08300.08300.08301,203,473
26 Mar 20240.07500.07500.07500.07500.0750-
25 Mar 20240.07500.07500.07500.07500.075033,110
22 Mar 20240.08400.08400.07100.07100.071045,836
21 Mar 20240.08000.08000.08000.08000.0800-
20 Mar 20240.08300.08300.08000.08000.08001,614,040
19 Mar 20240.08300.08300.08300.08300.0830-
18 Mar 20240.08000.08300.08000.08300.0830198,826
15 Mar 20240.08300.08300.08300.08300.0830-
14 Mar 20240.08300.08300.08300.08300.0830-
13 Mar 20240.08000.08400.08000.08300.0830726,567
12 Mar 20240.07600.07600.07600.07600.0760-
11 Mar 20240.07600.07600.07600.07600.076017,000
08 Mar 20240.07800.08300.07800.08300.0830286,506
07 Mar 20240.07800.08000.07800.08000.08002,528,595
06 Mar 20240.08300.08300.08300.08300.0830110,000
05 Mar 20240.07700.08000.07700.08000.0800248,757
04 Mar 20240.08000.08000.07200.07200.072026,007
01 Mar 20240.08000.08000.08000.08000.0800-
29 Feb 20240.08000.08000.08000.08000.080093,801
28 Feb 20240.07000.07000.07000.07000.0700312,439
27 Feb 20240.07000.07200.06300.06800.0680299,169
26 Feb 20240.07000.07000.07000.07000.070050,000
23 Feb 20240.07400.07400.07400.07400.07405,403
22 Feb 20240.07500.07500.07500.07500.0750-
21 Feb 20240.07900.07900.07500.07500.075025,000
20 Feb 20240.07800.07800.07800.07800.078020
19 Feb 20240.08000.08000.08000.08000.0800-
16 Feb 20240.08000.08000.08000.08000.08001,605,250
15 Feb 20240.08000.08000.08000.08000.08001,750
14 Feb 20240.07600.07600.07600.07600.0760-
13 Feb 20240.08000.08000.07600.07600.0760176,234
12 Feb 20240.07900.07900.07900.07900.079015,000
09 Feb 20240.07700.08000.07700.08000.0800185,318
08 Feb 20240.07300.07300.07300.07300.073034,025
07 Feb 20240.07200.07200.07200.07200.0720-
06 Feb 20240.07200.07200.07200.07200.072030,000
05 Feb 20240.07200.07300.07000.07200.0720376,470
02 Feb 20240.07100.07100.07100.07100.07101,815
01 Feb 20240.07200.07200.07200.07200.072022,000
31 Jan 20240.06800.06900.06800.06800.0680119,810
30 Jan 20240.08100.08100.07300.07300.0730133,320
29 Jan 20240.08300.08300.08300.08300.0830-
25 Jan 20240.08300.08300.08300.08300.0830-
24 Jan 20240.08300.08300.08300.08300.0830-
23 Jan 20240.08300.08300.08300.08300.0830-
22 Jan 20240.08000.08300.08000.08300.0830135,773
19 Jan 20240.07800.08000.07800.08000.080016,809
18 Jan 20240.08000.08000.08000.08000.080025,000
17 Jan 20240.08000.08200.08000.08200.082052,179
16 Jan 20240.08000.08000.08000.08000.0800-
15 Jan 20240.08000.08000.08000.08000.08007,017
12 Jan 20240.08100.08100.08000.08000.080042,983
11 Jan 20240.08000.08000.08000.08000.08005,000
10 Jan 20240.08000.08000.08000.08000.0800113,197
09 Jan 20240.08000.08000.08000.08000.08007,825
08 Jan 20240.08100.08100.08000.08000.0800200,000
05 Jan 20240.08000.08000.08000.08000.08003,000
04 Jan 20240.08000.08000.08000.08000.08008,500
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.08100.08100.08000.08000.080025,311
29 Dec 20230.08400.08400.08400.08400.084014,841
28 Dec 20230.08000.08000.08000.08000.0800102,787
27 Dec 20230.08100.08100.08000.08000.080040,000
22 Dec 20230.08000.08000.08000.08000.0800319,495
21 Dec 20230.08000.08000.08000.08000.0800100,000
20 Dec 20230.08100.08100.08000.08000.080083,242
19 Dec 20230.08000.08000.08000.08000.0800-
18 Dec 20230.08000.08000.08000.08000.080022,000
15 Dec 20230.08200.08200.08000.08000.080028,611
14 Dec 20230.08300.08300.08300.08300.0830120,000
13 Dec 20230.08800.08800.08800.08800.0880114,000
12 Dec 20230.08300.08300.08300.08300.0830203
11 Dec 20230.07900.08400.07900.08400.084099,720
08 Dec 20230.08000.08250.08000.08000.08001,671,509
07 Dec 20230.08000.08000.08000.08000.0800-
06 Dec 20230.08000.08000.08000.08000.08006,256
05 Dec 20230.08000.08000.08000.08000.080040,000
04 Dec 20230.07900.08000.07800.08000.080044,329
01 Dec 20230.07700.07900.07700.07900.0790100,000
30 Nov 20230.07100.07700.07100.07700.07702,529,131
29 Nov 20230.07100.07100.07100.07100.0710-
28 Nov 20230.07100.07100.07100.07100.071095,758
27 Nov 20230.07200.07200.07100.07100.071091,750
24 Nov 20230.06700.07100.06700.07100.07103,478,514
23 Nov 20230.06200.06200.06200.06200.0620-
22 Nov 20230.06200.06200.06200.06200.0620-
21 Nov 20230.06200.06200.06200.06200.06205,000
20 Nov 20230.06500.06500.06500.06500.0650-
17 Nov 20230.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...