Mail

RNT.AX - Rent.com.au Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0280	0.0300	0.0280	0.0300	0.0300	182,607
01 June 2023	0.0270	0.0290	0.0270	0.0290	0.0290	323,473
31 May 2023	0.0280	0.0280	0.0260	0.0260	0.0260	144,590
30 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
29 May 2023	0.0270	0.0300	0.0270	0.0270	0.0270	228,228
26 May 2023	0.0310	0.0310	0.0260	0.0260	0.0260	585,649
25 May 2023	0.0290	0.0320	0.0280	0.0310	0.0310	618,472
24 May 2023	0.0250	0.0290	0.0250	0.0280	0.0280	1,059,326
23 May 2023	0.0250	0.0250	0.0240	0.0240	0.0240	546,645
22 May 2023	0.0260	0.0260	0.0250	0.0250	0.0250	14,792
19 May 2023	0.0250	0.0255	0.0250	0.0250	0.0250	105,397
18 May 2023	0.0230	0.0240	0.0220	0.0220	0.0220	1,002,243
17 May 2023	0.0260	0.0260	0.0210	0.0230	0.0230	761,177
16 May 2023	0.0250	0.0270	0.0240	0.0260	0.0260	634,432
15 May 2023	0.0280	0.0280	0.0260	0.0260	0.0260	111,566
12 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	37,238
11 May 2023	0.0280	0.0280	0.0280	0.0280	0.0280	150,000
10 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	2,878
08 May 2023	0.0290	0.0300	0.0280	0.0300	0.0300	223,457
05 May 2023	0.0290	0.0300	0.0290	0.0300	0.0300	59,919
04 May 2023	0.0270	0.0300	0.0270	0.0300	0.0300	205,016
03 May 2023	0.0270	0.0300	0.0250	0.0300	0.0300	448,735
02 May 2023	0.0300	0.0300	0.0270	0.0300	0.0300	841,800
01 May 2023	0.0290	0.0310	0.0290	0.0300	0.0300	581,497
28 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	66,191
27 Apr 2023	0.0300	0.0300	0.0280	0.0300	0.0300	107,197
26 Apr 2023	0.0270	0.0290	0.0270	0.0290	0.0290	54,815
24 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	176,874
21 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	21,325
20 Apr 2023	0.0280	0.0280	0.0270	0.0270	0.0270	335,981
19 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	4,083
18 Apr 2023	0.0290	0.0290	0.0280	0.0290	0.0290	123,612
17 Apr 2023	0.0290	0.0290	0.0290	0.0290	0.0290	10,526
14 Apr 2023	0.0290	0.0290	0.0280	0.0290	0.0290	234,680
13 Apr 2023	0.0280	0.0300	0.0270	0.0290	0.0290	3,776,314
12 Apr 2023	0.0280	0.0290	0.0270	0.0270	0.0270	60,359
11 Apr 2023	0.0280	0.0285	0.0280	0.0280	0.0280	379,359
06 Apr 2023	0.0290	0.0290	0.0280	0.0290	0.0290	493,281
05 Apr 2023	0.0290	0.0290	0.0280	0.0280	0.0280	225,048
04 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	53,447
03 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	305,721
31 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	155,900
30 Mar 2023	0.0280	0.0290	0.0280	0.0290	0.0290	11,899
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0280	0.0290	0.0280	0.0290	0.0290	770,889
27 Mar 2023	0.0305	0.0305	0.0280	0.0290	0.0290	1,181,107
24 Mar 2023	0.0300	0.0310	0.0290	0.0310	0.0310	181,092
23 Mar 2023	0.0290	0.0320	0.0280	0.0290	0.0290	1,473,399
22 Mar 2023	0.0300	0.0320	0.0300	0.0300	0.0300	480,517
21 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	679,638
20 Mar 2023	0.0320	0.0320	0.0300	0.0300	0.0300	274,466
17 Mar 2023	0.0330	0.0330	0.0300	0.0320	0.0320	381,260
16 Mar 2023	0.0310	0.0330	0.0310	0.0330	0.0330	251,912
15 Mar 2023	0.0310	0.0310	0.0310	0.0310	0.0310	55,585
14 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	11,980
13 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	25,000
10 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	18,020
09 Mar 2023	0.0360	0.0360	0.0310	0.0310	0.0310	100,000
08 Mar 2023	0.0360	0.0360	0.0360	0.0360	0.0360	2,236
07 Mar 2023	0.0340	0.0360	0.0340	0.0360	0.0360	390,541
06 Mar 2023	0.0310	0.0350	0.0310	0.0350	0.0350	178,867
03 Mar 2023	0.0330	0.0330	0.0320	0.0320	0.0320	24,702
02 Mar 2023	0.0310	0.0330	0.0310	0.0320	0.0320	366,967
01 Mar 2023	0.0310	0.0310	0.0310	0.0310	0.0310	159,077
28 Feb 2023	0.0360	0.0360	0.0310	0.0310	0.0310	2,004,857
27 Feb 2023	0.0340	0.0350	0.0340	0.0350	0.0350	80,055
24 Feb 2023	0.0330	0.0360	0.0330	0.0360	0.0360	73,166
23 Feb 2023	0.0320	0.0330	0.0320	0.0330	0.0330	105,822
22 Feb 2023	0.0370	0.0370	0.0320	0.0320	0.0320	131,176
21 Feb 2023	0.0330	0.0360	0.0320	0.0320	0.0320	130,783
20 Feb 2023	0.0320	0.0330	0.0320	0.0330	0.0330	21,158
17 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	3,923
16 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	8,000
15 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	51,431
14 Feb 2023	0.0350	0.0350	0.0330	0.0340	0.0340	310,738
13 Feb 2023	0.0330	0.0360	0.0330	0.0360	0.0360	130,987
10 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	25,132
09 Feb 2023	0.0340	0.0340	0.0320	0.0330	0.0330	80,531
08 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	201,707
07 Feb 2023	0.0340	0.0350	0.0340	0.0340	0.0340	304,411
06 Feb 2023	0.0370	0.0370	0.0340	0.0340	0.0340	51,926
03 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	273,719
02 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	54,000
01 Feb 2023	0.0360	0.0380	0.0350	0.0380	0.0380	198,398
31 Jan 2023	0.0390	0.0390	0.0350	0.0350	0.0350	240,164
30 Jan 2023	0.0400	0.0400	0.0370	0.0380	0.0380	744,949
27 Jan 2023	0.0410	0.0410	0.0400	0.0400	0.0400	161,788
25 Jan 2023	0.0380	0.0410	0.0380	0.0400	0.0400	1,989,821
24 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	154,684
23 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	164,200
20 Jan 2023	0.0370	0.0380	0.0370	0.0380	0.0380	31,924
19 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	31,500
18 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
17 Jan 2023	0.0370	0.0400	0.0370	0.0370	0.0370	2,025,845
16 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	689,248
13 Jan 2023	0.0370	0.0390	0.0370	0.0390	0.0390	277,231
12 Jan 2023	0.0330	0.0360	0.0330	0.0360	0.0360	263,277
11 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	33,468
10 Jan 2023	0.0320	0.0340	0.0320	0.0330	0.0330	337,770
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...