Get our best money-saving hacks and pro tips now

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 01:42PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,728,067
03 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,728,067
02 Feb 2023	0.0040	0.0045	0.0040	0.0040	0.0040	6,757,933
01 Feb 2023	0.0040	0.0050	0.0040	0.0040	0.0040	8,768,751
31 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,729,941
27 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	5,404,629
25 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
24 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,200,000
23 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Jan 2023	0.0040	0.0040	0.0035	0.0040	0.0040	444,428
19 Jan 2023	0.0040	0.0040	0.0035	0.0040	0.0040	7,474,352
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	14,065,250
16 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200
13 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
12 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	300,000
11 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
10 Jan 2023	0.0050	0.0050	0.0040	0.0045	0.0045	2,001,277
09 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200
06 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	950,599
28 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	419,990
23 Dec 2022	0.0050	0.0050	0.0045	0.0045	0.0045	1,000,200
22 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	399,400
21 Dec 2022	0.0040	0.0045	0.0040	0.0045	0.0045	300,000
20 Dec 2022	0.0045	0.0045	0.0040	0.0040	0.0040	1,130,000
19 Dec 2022	0.0050	0.0050	0.0045	0.0050	0.0050	2,946,240
16 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	16,204,510
15 Dec 2022	0.0050	0.0055	0.0050	0.0050	0.0050	4,707,657
14 Dec 2022	0.0050	0.0050	0.0040	0.0040	0.0040	35,680,727
13 Dec 2022	0.0070	0.0070	0.0050	0.0060	0.0060	58,745,070
12 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	9,282,802
09 Dec 2022	0.0045	0.0050	0.0045	0.0050	0.0050	2,506,935
08 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	317,499
06 Dec 2022	0.0035	0.0040	0.0035	0.0040	0.0040	6,176,168
05 Dec 2022	0.0035	0.0035	0.0035	0.0035	0.0035	1,500,000
02 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	250,747
30 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	17,107,608
28 Nov 2022	0.0040	0.0045	0.0040	0.0045	0.0045	292,722
25 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,000,000
24 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	750,000
23 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	115,000
22 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	70,000
21 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	42,479
18 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
17 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
16 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	910,000
15 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
14 Nov 2022	0.0040	0.0045	0.0040	0.0045	0.0045	30,533
11 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	143,339
10 Nov 2022	0.0045	0.0045	0.0040	0.0040	0.0040	1,937,198
09 Nov 2022	0.0050	0.0050	0.0040	0.0045	0.0045	965,700
08 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	299
07 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	733,188
04 Nov 2022	0.0045	0.0050	0.0045	0.0050	0.0050	3,150,000
03 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	1,502,730
02 Nov 2022	0.0050	0.0050	0.0045	0.0050	0.0050	628,132
01 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	107,831
31 Oct 2022	0.0050	0.0060	0.0050	0.0050	0.0050	4,198,684
28 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
26 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	166
24 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	2,000,000
21 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	722,987
20 Oct 2022	0.0050	0.0060	0.0050	0.0060	0.0060	3,896,323
19 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	352,778
18 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	5,288,459
17 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Oct 2022	0.0045	0.0050	0.0045	0.0050	0.0050	425,971
13 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
12 Oct 2022	0.0055	0.0055	0.0045	0.0050	0.0050	6,171,024
11 Oct 2022	0.0055	0.0055	0.0055	0.0055	0.0055	1,225,000
10 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,736,560
07 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,314,134
06 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	20,200
05 Oct 2022	0.0060	0.0060	0.0055	0.0060	0.0060	3,688,750
04 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	5,359,357
03 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	4,653,000
30 Sept 2022	0.0060	0.0070	0.0060	0.0070	0.0070	7,856,695
29 Sept 2022	0.0070	0.0070	0.0060	0.0065	0.0065	2,019,202
28 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,273,233
27 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	4,561,617
26 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	7,136,368
23 Sept 2022	0.0080	0.0080	0.0070	0.0070	0.0070	4,019,845
21 Sept 2022	0.0080	0.0090	0.0075	0.0080	0.0080	4,990,482
20 Sept 2022	0.0080	0.0090	0.0075	0.0080	0.0080	10,918,878
19 Sept 2022	0.0080	0.0080	0.0075	0.0080	0.0080	2,505,749
16 Sept 2022	0.0090	0.0090	0.0080	0.0080	0.0080	28,170,735
15 Sept 2022	0.0080	0.0100	0.0080	0.0100	0.0100	34,279,915
14 Sept 2022	0.0070	0.0070	0.0065	0.0070	0.0070	7,458,391
13 Sept 2022	0.0080	0.0080	0.0070	0.0080	0.0080	3,217,454
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,943.63-273.10(-0.80%)

Get our best money-saving hacks and pro tips now

Reach Resources Limited (RR1.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,943.63
-273.10(-0.80%)