Australia markets closed

RMA Global Limited (RMY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0920-0.0030 (-3.16%)
At close: 03:35PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.09200.09200.09100.09200.092085,514
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-
10 Jan 20230.09000.09000.08800.08800.088041,100
09 Jan 20230.08300.08300.08300.08300.083071,725
06 Jan 20230.09000.09000.09000.09000.0900-
05 Jan 20230.09000.09000.09000.09000.0900-
04 Jan 20230.09000.09000.09000.09000.0900-
03 Jan 20230.09000.09000.09000.09000.090011,111
30 Dec 20220.09000.09000.09000.09000.0900-
29 Dec 20220.09000.09000.09000.09000.0900-
28 Dec 20220.09000.09000.09000.09000.0900-
23 Dec 20220.09000.09000.09000.09000.0900-
22 Dec 20220.09600.09600.09000.09000.0900349,998
21 Dec 20220.09500.09500.09500.09500.0950943,420
20 Dec 20220.09500.09500.09500.09500.0950265,000
19 Dec 20220.10000.10000.10000.10000.1000449,284
16 Dec 20220.10000.11500.09900.10000.10001,244,563
15 Dec 20220.13440.13440.13440.13440.1344-
14 Dec 20220.13440.13440.13440.13440.1344-
13 Dec 20220.13440.13440.13440.13440.13441,445
12 Dec 20220.12980.12980.12980.12980.1298-
09 Dec 20220.12520.12980.12520.12980.1298620,977
08 Dec 20220.12050.12050.12050.12050.1205-
07 Dec 20220.12050.12050.12050.12050.1205-
06 Dec 20220.13000.13000.13000.13000.1300-
05 Dec 20220.13000.13000.13000.13000.130022,000
02 Dec 20220.13500.13500.13500.13500.1350-
01 Dec 20220.13500.13500.13500.13500.13504,000
30 Nov 20220.13500.13500.13500.13500.13502,000
29 Nov 20220.14000.14000.14000.14000.14001,830
28 Nov 20220.14000.14000.14000.14000.1400-
25 Nov 20220.14000.14000.14000.14000.140090,000
24 Nov 20220.14500.14500.14500.14500.1450-
23 Nov 20220.14000.15000.14000.14500.1450142,845
22 Nov 20220.14000.14000.14000.14000.140015,000
21 Nov 20220.13500.13500.13500.13500.1350-
18 Nov 20220.13500.13500.13500.13500.1350-
17 Nov 20220.13500.13500.13500.13500.135013,043
16 Nov 20220.15000.15000.15000.15000.1500100,000
15 Nov 20220.13000.13000.13000.13000.1300909
14 Nov 20220.14500.14500.13500.13500.135091,985
11 Nov 20220.14000.14000.14000.14000.1400-
10 Nov 20220.14000.14000.14000.14000.1400-
09 Nov 20220.14000.14000.14000.14000.1400-
08 Nov 20220.14000.14000.14000.14000.1400-
07 Nov 20220.14000.14000.14000.14000.14001,791
04 Nov 20220.14000.14000.14000.14000.1400-
03 Nov 20220.14000.14000.14000.14000.140075,788
02 Nov 20220.14000.14000.14000.14000.140019,000
01 Nov 20220.14500.14500.14000.14000.140054,223
31 Oct 20220.15000.15000.15000.15000.150059,250
28 Oct 20220.14500.16500.14500.15000.150071,906
27 Oct 20220.15500.15500.14500.15500.155076,864
26 Oct 20220.15500.15500.15500.15500.155036,000
25 Oct 20220.15000.15000.15000.15000.1500-
24 Oct 20220.16500.16500.15000.15000.150078,764
21 Oct 20220.17000.17000.15500.16500.1650572,161
20 Oct 20220.16000.16500.16000.16500.165093,704
19 Oct 20220.16500.16500.16000.16000.1600103,593
18 Oct 20220.16750.17000.16500.16500.1650236,592
17 Oct 20220.16500.16500.16500.16500.1650-
14 Oct 20220.16500.16500.16500.16500.165013,420
13 Oct 20220.16500.16500.16000.16000.160056,079
12 Oct 20220.16500.17000.16500.17000.1700182,717
11 Oct 20220.16000.16000.16000.16000.160030,451
10 Oct 20220.17000.17000.17000.17000.170016,393
07 Oct 20220.16500.16500.16000.16000.1600100,830
06 Oct 20220.16500.16500.16500.16500.165051,715
05 Oct 20220.16500.16500.16500.16500.16508,870
04 Oct 20220.16250.17000.16250.17000.1700148,575
03 Oct 20220.15500.15500.15500.15500.1550293
30 Sept 20220.16000.16000.16000.16000.1600-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...