Australia markets closed

ReNu Energy Limited (RNE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600-0.0030 (-4.76%)
At close: 03:55PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.06300.06300.05800.06000.0600861,953
03 Feb 20230.06300.06300.05800.06000.0600861,953
02 Feb 20230.06000.06400.05900.06300.06301,660,827
01 Feb 20230.06000.06000.05900.05900.059093,820
31 Jan 20230.05900.06100.05800.05800.0580653,777
30 Jan 20230.06300.06400.05700.05700.05701,958,475
27 Jan 20230.06000.06500.05800.06300.06301,731,113
25 Jan 20230.06600.06600.05700.06000.06003,119,917
24 Jan 20230.06600.06900.06500.06500.0650844,375
23 Jan 20230.06500.06600.06100.06600.06602,058,764
20 Jan 20230.06400.06400.06100.06400.0640243,260
19 Jan 20230.06000.06500.06000.06200.06201,968,688
18 Jan 20230.06200.06200.05900.05900.05901,158,437
17 Jan 20230.06100.06200.06100.06100.06101,471,218
16 Jan 20230.05800.06100.05800.05800.05803,154,212
13 Jan 20230.05900.05900.05700.05800.0580596,880
12 Jan 20230.05800.05900.05700.05700.0570100,035
11 Jan 20230.05900.05900.05500.05700.05701,428,691
10 Jan 20230.05200.05800.05200.05800.05801,749,759
09 Jan 20230.05300.05500.05200.05200.0520559,768
06 Jan 20230.05200.05300.05200.05300.0530796,370
05 Jan 20230.05200.05300.05100.05100.0510546,919
04 Jan 20230.04800.05300.04800.05200.0520231,576
03 Jan 20230.05000.05000.04800.04800.048036,029
30 Dec 20220.04950.05000.04950.05000.050029,064
29 Dec 20220.04800.04800.04700.04800.0480368,732
28 Dec 20220.05000.05000.04800.05000.0500216,660
23 Dec 20220.05000.05200.04900.04900.049047,969
22 Dec 20220.05100.05300.04800.04800.0480359,758
21 Dec 20220.04700.05100.04700.05000.0500675,229
20 Dec 20220.04700.04800.04700.04800.0480352,710
19 Dec 20220.04700.04700.04400.04600.0460556,735
16 Dec 20220.04900.04900.04700.04800.0480334,549
15 Dec 20220.05200.05200.04900.05000.0500489,178
14 Dec 20220.04900.05200.04900.05200.0520453,052
13 Dec 20220.05000.05300.04900.05100.05101,294,226
12 Dec 20220.05500.05500.05000.05100.0510614,423
09 Dec 20220.05300.05500.05200.05300.0530595,730
08 Dec 20220.05600.05600.05500.05500.055037,155
07 Dec 20220.05300.05700.05300.05700.0570903,972
06 Dec 20220.05100.05200.05100.05200.0520289,893
05 Dec 20220.05300.05400.05200.05200.0520932,615
02 Dec 20220.05500.05500.05400.05400.0540308,366
01 Dec 20220.05700.05700.05500.05500.05501,395,798
30 Nov 20220.05700.05800.05400.05700.05705,366,183
29 Nov 20220.06100.06500.05800.05800.05804,226,735
28 Nov 20220.06300.06300.06100.06100.0610743,445
25 Nov 20220.06600.06700.06300.06300.0630390,273
24 Nov 20220.06700.06800.06350.06400.06401,275,046
23 Nov 20220.06400.07300.06400.06700.06706,369,586
22 Nov 20220.06000.06000.06000.06000.0600-
21 Nov 20220.06000.06000.06000.06000.0600-
18 Nov 20220.06400.06500.06000.06000.06002,707,975
17 Nov 20220.06400.07200.06100.06500.065014,049,056
16 Nov 20220.05800.06100.05300.05700.05703,823,091
15 Nov 20220.06000.06400.05700.05700.05702,309,573
14 Nov 20220.06200.06300.05800.05900.05905,082,476
11 Nov 20220.07100.07100.06300.06300.063010,002,859
10 Nov 20220.07100.08200.06500.06700.067031,601,177
09 Nov 20220.06000.10000.06000.07500.0750122,129,481
08 Nov 20220.03900.04000.03800.04000.0400124,075
07 Nov 20220.04000.04000.03900.03900.0390477,610
04 Nov 20220.03900.03900.03900.03900.039029,730
03 Nov 20220.04100.04100.04000.04000.040070,396
02 Nov 20220.04400.04400.04000.04000.0400336,013
01 Nov 20220.04400.04400.04400.04400.0440480
31 Oct 20220.04200.04400.04200.04400.0440104,547
28 Oct 20220.04500.04500.04100.04100.0410185,104
27 Oct 20220.04400.04700.04400.04400.0440129,709
26 Oct 20220.04600.04900.04400.04400.0440659,937
25 Oct 20220.04400.04500.04400.04400.044086,901
24 Oct 20220.04300.04400.04000.04000.040026,369
21 Oct 20220.04400.04400.04400.04400.0440114
20 Oct 20220.04500.04500.04400.04400.044030,923
19 Oct 20220.04000.04400.04000.04400.0440130,372
18 Oct 20220.03900.04000.03900.04000.0400188,604
17 Oct 20220.03800.03800.03800.03800.0380-
14 Oct 20220.03900.03900.03800.03800.0380135,881
13 Oct 20220.03800.03800.03800.03800.038065,333
12 Oct 20220.03900.03900.03800.03800.038050,014
11 Oct 20220.03800.03800.03800.03800.0380-
10 Oct 20220.03800.03800.03800.03800.0380109,765
07 Oct 20220.03800.03900.03800.03800.0380181,368
06 Oct 20220.03900.03900.03800.03800.0380117,241
05 Oct 20220.04000.04000.03800.03900.039048,657
04 Oct 20220.03900.03900.03800.03800.038039,000
03 Oct 20220.04200.04200.04000.04000.040053,717
30 Sept 20220.04200.04200.04200.04200.0420-
29 Sept 20220.04200.04200.04200.04200.04204,195
28 Sept 20220.03800.03800.03700.03700.0370229,027
27 Sept 20220.04000.04000.03600.03900.0390373,083
26 Sept 20220.04000.04000.03900.03900.039059,804
23 Sept 20220.03900.04200.03900.04200.042073,267
21 Sept 20220.03900.03900.03900.03900.039025,000
20 Sept 20220.04100.04100.03900.03900.0390131,623
19 Sept 20220.04300.04300.04000.04000.040026,256
16 Sept 20220.04000.04100.03900.04100.0410155,561
15 Sept 20220.04000.04100.04000.04000.040058,674
14 Sept 20220.04000.04000.03900.03900.0390188,587
13 Sept 20220.04300.04300.04000.04000.0400102,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...