ReNu Energy Limited (RNE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 741,851 |
| 05 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 04 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,598,937 |
| 03 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 110,000 |
| 02 Sept 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 26,236,956 |
| 30 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 29 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 28 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 10,204,392 |
| 27 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 19,245,906 |
| 26 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 33,209 |
| 23 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 2,303,329 |
| 22 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 4,169,156 |
| 21 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 5,513,836 |
| 20 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 2,358,895 |
| 19 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 134,079 |
| 16 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 806,854 |
| 15 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 539,040 |
| 14 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 13,730,884 |
| 13 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 514,070 |
| 12 Aug 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 38,964 |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 562 |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 240,370 |
| 07 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 300,848 |
| 06 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 107,784 |
| 05 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,226,975 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 9,664,471 |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,376 |
| 31 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 30,228 |
| 30 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 764,310 |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 772,572 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 696,274 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 20,623 |
| 22 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 140,117 |
| 19 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,659,188 |
| 18 July 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 145,153 |
| 17 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,329,550 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,947 |
| 15 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,896 |
| 12 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,582,081 |
| 11 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 336,281 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 1,901,064 |
| 09 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,078 |
| 08 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 178,833 |
| 05 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 200,000 |
| 04 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 81,530 |
| 03 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,116,938 |
| 02 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,427 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 June 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 856,737 |
| 27 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,875,887 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,934,682 |
| 25 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 392,364 |
| 24 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 10,634 |
| 21 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 17,701 |
| 20 June 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 1,945,891 |
| 19 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 468,761 |
| 18 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,569,485 |
| 17 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 3,513,987 |
| 14 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,605,171 |
| 13 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 9,388,895 |
| 12 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,671,032 |
| 11 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,599,000 |
| 07 June 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,309,074 |
| 06 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 116,406 |
| 05 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 18,265 |
| 04 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 403,147 |
| 03 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 264,865 |
| 31 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 971 |
| 30 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 909 |
| 29 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 56,343 |
| 28 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 198,673 |
| 27 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 24 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 307,119 |
| 23 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 562,530 |
| 22 May 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 6,643,076 |
| 21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 809,805 |
| 20 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,926,297 |
| 17 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 867,967 |
| 16 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,207,280 |
| 15 May 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0070 | 0.0070 | 6,436,163 |
| 14 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,064,015 |
| 13 May 2024 | 0.0090 | 0.0120 | 0.0070 | 0.0070 | 0.0070 | 33,578,732 |
| 10 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,105,058 |
| 09 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 30,830 |
| 08 May 2024 | 0.0070 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 4,705,310 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,030,311 |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 715,795 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,345,310 |
| 02 May 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 33,547 |
| 01 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 262,464 |
| 30 Apr 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,421,601 |
| 29 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,364,438 |
| 26 Apr 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 5,470,520 |
| 24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 77,622 |
| 22 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 279,415 |
| 18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 104,305 |
| *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.