RMY.AX - RMA Global Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.08200.08200.08200.08200.082092,999
02 June 20230.08200.08200.08200.08200.082010,000
01 June 20230.07700.07700.07700.07700.07705,114
31 May 20230.08000.08000.07700.07700.077060,186
30 May 20230.07700.07700.07700.07700.0770-
29 May 20230.08200.08200.07700.07700.0770142,000
26 May 20230.08300.08300.08100.08100.0810148,046
25 May 20230.08200.08200.08200.08200.0820-
24 May 20230.08500.08500.08200.08200.0820178,403
23 May 20230.09000.09000.09000.09000.0900-
22 May 20230.09000.09000.09000.09000.090075,389
19 May 20230.08200.09000.08200.09000.090094,881
18 May 20230.08400.08500.08100.08100.0810227,360
17 May 20230.07500.09000.06750.08500.0850771,478
16 May 20230.09000.09000.08000.08000.080095,815
15 May 20230.09500.09500.08850.08850.0885265,102
12 May 20230.09900.09900.09900.09900.0990-
11 May 20230.09900.09900.09800.09900.099084,052
10 May 20230.10000.10000.10000.10000.1000-
09 May 20230.10000.10000.10000.10000.10008,087
08 May 20230.10000.10000.09500.10000.100047,500
05 May 20230.10000.10000.10000.10000.1000150,000
04 May 20230.10000.10000.10000.10000.1000-
03 May 20230.10500.10500.10000.10000.1000439,189
02 May 20230.10500.10500.10500.10500.1050-
01 May 20230.10500.10500.10500.10500.1050-
28 Apr 20230.10500.10500.10500.10500.1050-
27 Apr 20230.10500.10500.10500.10500.1050-
26 Apr 20230.10500.10500.10500.10500.105010,000
24 Apr 20230.10000.10000.10000.10000.100073,000
21 Apr 20230.10000.10500.10000.10500.1050250,000
20 Apr 20230.10500.10500.10000.10000.1000243,609
19 Apr 20230.11000.11000.10000.10500.1050332,720
18 Apr 20230.12000.12000.12000.12000.120024,304
17 Apr 20230.11500.11500.11500.11500.115040,204
14 Apr 20230.12250.12500.12000.12000.120056,009
13 Apr 20230.12250.12250.12250.12250.12255,000
12 Apr 20230.12000.12000.12000.12000.12006,000
11 Apr 20230.13000.13000.12000.12000.120067,139
06 Apr 20230.12750.12750.12750.12750.127520,000
05 Apr 20230.13000.13000.13000.13000.130080,000
04 Apr 20230.13000.13000.13000.13000.1300300,000
03 Apr 20230.13000.13500.13000.13000.1300315,800
31 Mar 20230.12500.12500.12500.12500.12504,714
30 Mar 20230.12500.12500.12500.12500.125016,000
29 Mar 2023------
28 Mar 20230.12500.12500.12500.12500.125015,000
27 Mar 20230.13000.13000.13000.13000.1300100,000
24 Mar 20230.12500.12500.12500.12500.1250-
23 Mar 20230.13000.13000.12500.12500.1250382,224
22 Mar 20230.12500.13000.12500.13000.130023,654
21 Mar 20230.13000.13000.12500.12500.1250113,823
20 Mar 20230.13000.13000.13000.13000.13007,853
17 Mar 20230.13000.13000.13000.13000.130025,328
16 Mar 20230.13500.13500.13500.13500.135058,185
15 Mar 20230.14000.14000.13500.13500.135076,250
14 Mar 20230.13500.13500.13000.13000.1300215,000
13 Mar 20230.12500.12500.12500.12500.1250-
10 Mar 20230.14000.14000.12000.12500.12501,712,022
09 Mar 20230.13500.13500.13500.13500.1350150,000
08 Mar 20230.13000.13000.13000.13000.13003,800
07 Mar 20230.13000.14000.13000.13000.1300167,329
06 Mar 20230.12000.12000.12000.12000.1200912,989
03 Mar 20230.13000.13000.13000.13000.130037,692
02 Mar 20230.14000.14000.14000.14000.140022,141
01 Mar 20230.14000.14000.14000.14000.140030,680
28 Feb 20230.14500.14500.14000.14000.140013,800
27 Feb 20230.14000.14500.14000.14500.145024,993
24 Feb 20230.14500.15000.14500.14500.1450194,574
23 Feb 20230.14000.14000.14000.14000.140060,550
22 Feb 20230.14500.14500.13500.13500.135080,713
21 Feb 20230.15000.15000.15000.15000.1500110,000
20 Feb 20230.13500.15000.13500.15000.1500326,646
17 Feb 20230.11000.14000.11000.13500.1350541,273
16 Feb 20230.09500.11500.09500.11000.1100917,278
15 Feb 20230.09100.09200.09100.09200.0920200,562
14 Feb 20230.09400.09500.09400.09500.0950298,733
13 Feb 20230.09500.09500.09500.09500.0950-
10 Feb 20230.09300.09500.09000.09500.0950735,223
09 Feb 20230.09500.09500.09000.09500.0950103,015
08 Feb 20230.09000.09000.09000.09000.0900275,000
07 Feb 20230.09000.09000.09000.09000.090063,500
06 Feb 20230.09450.09450.09000.09000.0900200,000
03 Feb 20230.09200.09200.09100.09200.092085,514
02 Feb 20230.09200.09500.09000.09500.09501,195,926
01 Feb 20230.09200.09200.09000.09000.0900125,961
31 Jan 20230.08800.09000.08800.09000.0900334,000
30 Jan 20230.09000.09000.08900.09000.090024,014
27 Jan 20230.09400.09400.08850.09000.09001,202,471
25 Jan 20230.09500.09500.09000.09400.0940217,488
24 Jan 20230.09500.09500.09400.09500.095059,434
23 Jan 20230.09500.09500.09500.09500.0950242,553
20 Jan 20230.09000.09000.09000.09000.0900477,298
19 Jan 20230.09000.09000.09000.09000.0900213
18 Jan 20230.09000.09000.09000.09000.0900-
17 Jan 20230.08500.09000.08500.09000.0900625,000
16 Jan 20230.08500.08500.08500.08500.0850-
13 Jan 20230.08600.09300.08500.08500.08501,316,122
12 Jan 20230.08900.08900.08700.08700.0870215,202
11 Jan 20230.08800.08800.08800.08800.0880-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...