Australia markets close in 5 hours 52 minutes

RMA Global Limited (RMY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.16000.16000.16000.16000.1600-
28 Sept 20220.16500.16500.16000.16000.1600327,991
27 Sept 20220.18500.18500.16500.16500.165021,858
26 Sept 20220.18500.18500.18500.18500.18501,442
23 Sept 20220.18500.19000.18500.19000.1900262,497
21 Sept 20220.18000.18000.17500.17500.175047,501
20 Sept 20220.20000.20000.20000.20000.2000-
19 Sept 20220.20000.20000.20000.20000.200051
16 Sept 20220.18000.20000.17500.20000.2000413,128
15 Sept 20220.18000.20000.18000.20000.2000339,740
14 Sept 20220.19000.19000.19000.19000.1900100,000
13 Sept 20220.19000.19000.19000.19000.190060,521
12 Sept 20220.17500.20000.17500.17500.1750352,446
09 Sept 20220.15500.15500.15000.15000.1500107,000
08 Sept 20220.15500.15500.15500.15500.15501,684
07 Sept 20220.17000.17000.15500.15500.155055,011
06 Sept 20220.15500.17000.15500.17000.170089,243
05 Sept 20220.16500.16500.16000.16000.160078,039
02 Sept 20220.16500.16500.16500.16500.16503,279
01 Sept 20220.16500.17000.16500.17000.17001,107,093
31 Aug 20220.17000.18000.17000.18000.1800258,914
30 Aug 20220.16500.16500.16500.16500.1650250,000
29 Aug 20220.15000.18000.15000.16500.16501,131,798
26 Aug 20220.15000.15000.14500.14500.1450241,552
25 Aug 20220.14500.14500.14000.14000.1400106,000
24 Aug 20220.15000.15000.15000.15000.1500125,992
23 Aug 20220.14000.15000.14000.15000.150036,653
22 Aug 20220.15500.15500.14000.14000.1400150,908
19 Aug 20220.15500.15500.15500.15500.15507,007
18 Aug 20220.14500.14500.14500.14500.14504,769
17 Aug 20220.15000.15500.15000.15000.150047,976
16 Aug 20220.14500.14500.14500.14500.1450-
15 Aug 20220.14500.14500.14500.14500.1450-
12 Aug 20220.15000.15000.14500.14500.145075,000
11 Aug 20220.15000.15000.15000.15000.1500-
10 Aug 20220.15000.15000.15000.15000.150012,624
09 Aug 20220.15000.15000.15000.15000.150045,033
08 Aug 20220.15500.15500.15500.15500.155015,741
05 Aug 20220.15500.16000.15500.15500.1550100,100
04 Aug 20220.16000.16000.15500.15500.15502,528
03 Aug 20220.15500.15500.15500.15500.15506,400
02 Aug 20220.15500.15500.15500.15500.1550-
01 Aug 20220.15500.16000.15500.15500.1550407,275
29 July 20220.15500.15500.15250.15500.1550138,919
28 July 20220.15500.15500.15500.15500.1550-
27 July 20220.15500.15500.15500.15500.1550-
26 July 20220.15500.15500.15000.15500.155061,016
25 July 20220.15500.15500.15500.15500.155075,000
22 July 20220.14500.15500.14500.15500.1550117,606
21 July 20220.15000.15000.15000.15000.150025,000
20 July 20220.14000.15000.14000.14500.145059,443
19 July 20220.15000.15500.14000.15000.150032,103
18 July 20220.15500.15500.15000.15000.150028,571
15 July 20220.15000.15000.15000.15000.15008,049
14 July 20220.15000.15000.15000.15000.1500-
13 July 20220.16000.16000.13500.15000.150054,671
12 July 20220.15000.17000.15000.16000.1600199,713
11 July 20220.10500.10500.10500.10500.1050-
08 July 20220.10500.10500.10500.10500.1050-
07 July 20220.10500.10500.10500.10500.1050-
06 July 20220.11000.11000.10500.10500.1050600,000
05 July 20220.11500.11500.11500.11500.1150100,000
04 July 20220.11000.11000.11000.11000.1100125,406
01 July 20220.11000.11000.11000.11000.110046
30 June 20220.11000.11500.10000.11500.11501,311,453
29 June 20220.11000.11500.11000.11000.1100253,263
28 June 20220.10500.13000.10500.11000.1100389,175
27 June 20220.09700.09700.09000.09500.0950758,819
24 June 20220.10000.10000.09600.09600.0960436,598
23 June 20220.10500.10500.10500.10500.105065,211
22 June 20220.09900.09900.09900.09900.099011,513
21 June 20220.11500.11500.11500.11500.11508,391
20 June 20220.10500.11500.10500.11000.1100153,432
17 June 20220.11500.12000.11000.11500.1150295,903
16 June 20220.13000.13000.12000.12000.1200187,382
15 June 20220.13000.13000.12000.12500.1250215,789
14 June 20220.13500.13500.12500.13000.1300232,272
10 June 20220.14000.14000.13500.13500.135071,073
09 June 20220.12500.13500.12500.13500.135039,991
08 June 20220.14000.14000.12000.12000.1200559,529
07 June 20220.14500.14500.14500.14500.145097,550
06 June 20220.14500.14500.14500.14500.145046,451
03 June 20220.15000.15000.15000.15000.1500164,480
02 June 20220.15000.15000.14000.14500.1450128,075
01 June 20220.15500.15500.15000.15000.150098,804
31 May 20220.15500.15500.15000.15500.1550406,337
30 May 20220.16000.16000.16000.16000.1600-
27 May 20220.16000.16000.16000.16000.160096,132
26 May 20220.16000.16000.16000.16000.1600-
25 May 20220.15500.16000.15500.16000.160047,480
24 May 20220.15500.15500.15000.15000.150042,498
23 May 20220.16000.16000.15000.15000.150089,906
20 May 20220.16000.16000.16000.16000.160056,512
19 May 20220.16000.16000.16000.16000.1600-
18 May 20220.16000.16000.16000.16000.160074,288
17 May 20220.16000.16000.16000.16000.1600-
16 May 20220.16500.16500.16000.16000.160041,903
13 May 20220.16000.16500.16000.16500.165036,737
12 May 20220.16500.16500.16500.16500.165010,000
11 May 20220.16000.17000.16000.17000.1700201,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...