Australia markets open in 40 minutes

RMA Global Limited (RMY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0840+0.0040 (+5.00%)
At close: 02:46PM AEDT
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.07900.08400.07900.08400.084099,720
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-
16 Nov 20230.06500.06500.06500.06500.0650-
15 Nov 20230.06500.06500.06500.06500.065070,924
14 Nov 20230.06500.06500.06100.06100.061030,000
13 Nov 20230.06500.06500.06500.06500.0650-
10 Nov 20230.06500.06500.06500.06500.0650-
09 Nov 20230.06500.06500.06500.06500.06503,076
08 Nov 20230.06100.06100.06100.06100.0610-
07 Nov 20230.06100.06100.06100.06100.0610-
06 Nov 20230.06100.06100.06100.06100.061069,000
03 Nov 20230.06100.06500.06100.06500.0650112,850
02 Nov 20230.06500.06500.06500.06500.065023,076
01 Nov 20230.06100.06100.06100.06100.06104,701
31 Oct 20230.06500.06500.06500.06500.0650-
30 Oct 20230.06500.06500.06500.06500.0650-
27 Oct 20230.06500.06500.06500.06500.0650-
26 Oct 20230.06500.06500.06500.06500.06503,538
25 Oct 20230.06500.06500.06500.06500.0650-
24 Oct 20230.06500.06500.06500.06500.0650-
23 Oct 20230.06500.06500.06500.06500.065045,179
20 Oct 20230.06700.06700.06700.06700.0670125,899
19 Oct 20230.07500.07500.06400.06500.0650439,152
18 Oct 20230.07500.07500.07500.07500.0750-
17 Oct 20230.07500.07500.07500.07500.0750-
16 Oct 20230.07500.07500.07400.07500.075045,382
13 Oct 20230.07500.07500.07500.07500.075089,000
12 Oct 20230.07500.07500.07500.07500.0750-
11 Oct 20230.07500.07500.07500.07500.0750-
10 Oct 20230.07500.07500.07500.07500.0750-
09 Oct 20230.07500.07500.07500.07500.0750-
06 Oct 20230.07500.07500.07500.07500.0750-
05 Oct 20230.07500.07500.07500.07500.0750-
04 Oct 20230.07500.07500.07500.07500.0750-
03 Oct 20230.08100.08100.06500.07500.0750213,836
02 Oct 20230.08100.08100.08100.08100.08103
29 Sept 20230.08100.08100.08100.08100.0810-
28 Sept 20230.10000.10000.08100.08100.08109,555
27 Sept 20230.10000.10000.10000.10000.100017,000
26 Sept 20230.10000.13000.09900.10000.1000357,497
25 Sept 20230.07500.08300.07500.08300.083061,335
22 Sept 20230.07500.07500.07500.07500.0750-
21 Sept 20230.06800.07500.06800.07500.075078,677
20 Sept 20230.06700.06700.06700.06700.06708,241
19 Sept 20230.06000.06700.05600.06700.0670491,759
18 Sept 20230.06300.06300.06300.06300.0630-
15 Sept 20230.06300.06300.06300.06300.06307
14 Sept 20230.06100.06100.05900.06100.0610167,117
13 Sept 20230.06100.06100.06100.06100.0610-
12 Sept 20230.06100.06100.06100.06100.0610-
11 Sept 20230.06400.06400.06100.06100.06105,793
08 Sept 20230.06300.06300.06300.06300.0630-
07 Sept 20230.06300.06300.06300.06300.0630114,632
06 Sept 20230.06300.06300.06300.06300.0630-
05 Sept 20230.06300.06300.06300.06300.0630169,999
04 Sept 20230.06300.06800.06300.06300.063015,996
01 Sept 20230.06300.06300.06300.06300.0630-
31 Aug 20230.06300.06300.06300.06300.063041,048
30 Aug 20230.06600.06700.06200.06300.0630341,560
29 Aug 20230.06700.06700.06700.06700.067051
28 Aug 20230.07000.07000.06600.06600.0660180,726
25 Aug 20230.07000.07000.07000.07000.0700-
24 Aug 20230.07500.07500.07000.07000.0700190,266
23 Aug 20230.07000.07000.07000.07000.0700-
22 Aug 20230.07200.07200.07000.07000.07002,175,118
21 Aug 20230.07600.07800.07600.07800.07805,000
18 Aug 20230.07300.07300.07200.07200.072017,077
17 Aug 20230.07600.07600.07600.07600.076034,588
16 Aug 20230.07500.07600.07500.07600.076072,837
15 Aug 20230.07300.07600.07300.07600.0760139,133
14 Aug 20230.07800.07800.07600.07600.0760115,801
11 Aug 20230.07700.08000.07700.08000.080074,199
10 Aug 20230.08000.08000.07500.07800.0780132,107
09 Aug 20230.08000.08000.08000.08000.0800145,940
08 Aug 20230.07800.08000.07800.08000.080050,364
07 Aug 20230.07900.07900.07900.07900.07905,653
04 Aug 20230.07900.07900.07900.07900.07904,347
03 Aug 20230.08000.08000.07800.07800.0780142,521
02 Aug 20230.08000.08000.08000.08000.0800100,000
01 Aug 20230.08500.08500.08000.08000.080050,000
31 July 20230.08000.08000.08000.08000.0800-
28 July 20230.08000.08000.08000.08000.0800-
27 July 20230.08000.08000.08000.08000.0800117,750
26 July 20230.08000.08000.07900.07900.079047,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...