Rand Mining Limited (RND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:39PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 2,290 |
| 18 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 4,395 |
| 17 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 16 Apr 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 31,833 |
| 15 Apr 2024 | 1.5650 | 1.5650 | 1.5550 | 1.5550 | 1.5550 | 642 |
| 12 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,929 |
| 11 Apr 2024 | 1.5700 | 1.5700 | 1.5550 | 1.5550 | 1.5550 | 4,750 |
| 10 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,973 |
| 09 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 14,966 |
| 08 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,992 |
| 05 Apr 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 1,018 |
| 04 Apr 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4750 | 1.4750 | 4,969 |
| 03 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Apr 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 22,648 |
| 28 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,932 |
| 27 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,303 |
| 25 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 22 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 90 |
| 21 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 3,101 |
| 20 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 72 |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Mar 2024 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 21 |
| 15 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 13 Mar 2024 | 1.3450 | 1.3600 | 1.3450 | 1.3600 | 1.3600 | 1,501 |
| 12 Mar 2024 | 1.3450 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 1,588 |
| 11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,121 |
| 08 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 07 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 06 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 04 Mar 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 350 |
| 01 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4 |
| 26 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 23 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 22 Feb 2024 | 1.2700 | 1.3000 | 1.2050 | 1.2050 | 1.2050 | 3,089 |
| 21 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 20 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 19 Feb 2024 | 1.3250 | 1.3250 | 1.2700 | 1.2750 | 1.2750 | 3,002 |
| 16 Feb 2024 | 1.2750 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 1,649 |
| 15 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 14 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 13 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 12 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 65 |
| 09 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 176 |
| 08 Feb 2024 | 1.3450 | 1.3450 | 1.2800 | 1.3050 | 1.3050 | 5,246 |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 31 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 30 Jan 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 143 |
| 29 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 25 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 24 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 4,429 |
| 23 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 22 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,429 |
| 19 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,255 |
| 18 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,824 |
| 17 Jan 2024 | 1.3750 | 1.3750 | 1.3700 | 1.3700 | 1.3700 | 3,946 |
| 16 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 15 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 03 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 15,899 |
| 29 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 341 |
| 28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,154 |
| 27 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 359 |
| 21 Dec 2023 | 1.3400 | 1.3650 | 1.3150 | 1.3150 | 1.3150 | 5,640 |
| 20 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 2,000 |
| 19 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 18 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 15 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 879 |
| 14 Dec 2023 | 1.3350 | 1.3700 | 1.3350 | 1.3700 | 1.3700 | 7,007 |
| 13 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 11 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 380 |
| 08 Dec 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 07 Dec 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 06 Dec 2023 | 1.3100 | 1.3650 | 1.3100 | 1.3650 | 1.3650 | 3,472 |
| 05 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 04 Dec 2023 | 1.2850 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 5,150 |
| 01 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 30 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 24 Nov 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 19,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.