Australia markets closed

Renascor Resources Limited (RNU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.10000.10500.10000.10000.10002,183,586
24 Apr 20240.10500.10500.10000.10000.10001,304,597
23 Apr 20240.10000.10250.10000.10000.10001,560,479
22 Apr 20240.10000.10500.10000.10000.10003,087,652
19 Apr 20240.10500.11000.09500.09700.097015,928,976
18 Apr 20240.11000.11500.10000.10500.105013,949,902
17 Apr 20240.10000.11500.09500.10500.105033,144,790
16 Apr 20240.08800.08850.08200.08300.083010,886,859
15 Apr 20240.09000.09100.08800.08900.08904,391,445
12 Apr 20240.08400.09600.08400.09500.095015,758,252
11 Apr 20240.08600.08700.08300.08400.08403,756,961
10 Apr 20240.08100.08800.08100.08800.088010,701,982
09 Apr 20240.08100.08100.07900.08000.08002,209,184
08 Apr 20240.08100.08200.08000.08100.08102,464,903
05 Apr 20240.08100.08100.07900.08000.08004,670,909
04 Apr 20240.08100.08200.08000.08100.08102,042,083
03 Apr 20240.08300.08300.08000.08000.08003,272,302
02 Apr 20240.08500.08600.08100.08100.08105,777,488
28 Mar 20240.08300.08500.08300.08400.08402,068,482
27 Mar 20240.08400.08500.08200.08200.08201,831,484
26 Mar 20240.08500.08500.08200.08500.08504,285,452
25 Mar 20240.08500.08600.08300.08500.08501,916,971
22 Mar 20240.08400.08700.08300.08400.08403,193,181
21 Mar 20240.08400.08400.08300.08400.08402,334,605
20 Mar 20240.08500.08500.08200.08400.08403,325,827
19 Mar 20240.08200.08300.08050.08300.08303,742,216
18 Mar 20240.08400.08400.08200.08200.08206,263,148
15 Mar 20240.08800.08800.08400.08500.08507,254,904
14 Mar 20240.08600.08800.08400.08700.08704,649,118
13 Mar 20240.08500.08800.08400.08800.08801,839,034
12 Mar 20240.08500.08700.08400.08500.08502,711,730
11 Mar 20240.08800.08800.08400.08400.08403,765,306
08 Mar 20240.09100.09200.08600.08600.08603,784,528
07 Mar 20240.08800.09100.08500.09000.09005,007,585
06 Mar 20240.08500.09000.08500.08800.08806,043,851
05 Mar 20240.08600.08900.08400.08800.08806,551,385
04 Mar 20240.08400.09400.08400.08600.086020,009,239
01 Mar 20240.08500.08800.08100.08200.08209,411,267
29 Feb 20240.08500.08600.08100.08300.08305,899,479
28 Feb 20240.08800.09000.08300.08600.08607,116,888
27 Feb 20240.09200.09300.08600.08700.08703,315,453
26 Feb 20240.09000.09300.08900.09100.09102,989,470
23 Feb 20240.09100.09200.08800.09000.09003,473,315
22 Feb 20240.09300.09500.09000.09200.09201,614,756
21 Feb 20240.09300.09700.08800.09300.09304,068,924
20 Feb 20240.09700.09700.09200.09200.09204,438,167
19 Feb 20240.10000.10500.09700.09700.09706,010,340
16 Feb 20240.10000.10500.09900.10000.10006,833,609
15 Feb 20240.08700.10500.08700.10500.105014,455,471
14 Feb 20240.08500.09100.08200.08600.08603,787,931
13 Feb 20240.08900.09000.08300.08500.08506,486,001
12 Feb 20240.08900.09100.08300.09000.09003,314,136
09 Feb 20240.09000.09400.08600.08800.088010,105,034
08 Feb 20240.08500.09400.08100.09100.091011,774,496
07 Feb 20240.07700.08700.07700.08300.08308,471,876
06 Feb 20240.07800.08100.07600.07700.07705,349,887
05 Feb 20240.08300.08300.07700.07900.07904,056,486
02 Feb 20240.07700.08300.07700.08200.08206,859,201
01 Feb 20240.08000.08100.07500.07800.078011,954,486
31 Jan 20240.08500.08550.08000.08100.08104,658,001
30 Jan 20240.08200.08900.08200.08500.08504,992,586
29 Jan 20240.08400.08600.08000.08100.08104,425,127
25 Jan 20240.09000.09000.08200.08700.08704,865,430
24 Jan 20240.07600.09000.07500.09000.090013,252,279
23 Jan 20240.08000.08000.07400.07700.077011,754,900
22 Jan 20240.08500.08600.07600.08000.080012,433,851
19 Jan 20240.08700.09100.08400.08600.08605,671,153
18 Jan 20240.09000.09000.08400.08800.088011,331,128
17 Jan 20240.09600.09600.08800.09000.090010,692,215
16 Jan 20240.09600.09600.09200.09300.09305,016,269
15 Jan 20240.09700.09800.09400.09400.09401,733,723
12 Jan 20240.09500.09800.09100.09600.096020,392,361
11 Jan 20240.10500.10500.09600.09700.097014,056,840
10 Jan 20240.11000.11000.10500.10500.10509,749,495
09 Jan 20240.12000.12000.11000.11000.11005,663,635
08 Jan 20240.12000.12250.11500.11500.11507,082,721
05 Jan 20240.12500.12500.12000.12000.12002,701,983
04 Jan 20240.12000.12500.12000.12500.12501,794,377
03 Jan 20240.13000.13000.12000.12500.12502,889,738
02 Jan 20240.13000.13000.12500.12500.12501,366,510
29 Dec 20230.12000.13500.12000.13000.13005,731,854
28 Dec 20230.12500.12500.12000.12000.12001,499,949
27 Dec 20230.12000.12500.11750.12500.12502,924,519
22 Dec 20230.12000.12500.11500.12000.12003,106,235
21 Dec 20230.12000.12500.11750.12000.12002,691,430
20 Dec 20230.12000.12500.12000.12000.12002,833,542
19 Dec 20230.12000.12000.11500.11500.11504,506,201
18 Dec 20230.12500.12500.11750.12500.12505,944,114
15 Dec 20230.12000.13000.12000.12500.12506,884,380
14 Dec 20230.12000.13000.11500.12000.12006,157,243
13 Dec 20230.11500.12000.11500.11500.11502,422,221
12 Dec 20230.13000.13000.11750.12000.12005,735,418
11 Dec 20230.13500.14000.12500.12500.12505,456,812
08 Dec 20230.13500.14000.13000.13000.13002,454,574
07 Dec 20230.14000.14500.13000.13500.13504,172,689
06 Dec 20230.13500.14000.13000.14000.14002,550,635
05 Dec 20230.13500.13500.13000.13500.1350756,729
04 Dec 20230.14000.14000.13250.13500.13504,880,640
01 Dec 20230.14500.14500.13500.13500.13503,331,425
30 Nov 20230.15000.15000.14000.15000.15001,974,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...