Australia markets closed

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130-0.0010 (-7.14%)
At close: 12:56PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.01500.01500.01300.01300.0130992,772
19 Sept 20240.01500.01500.01400.01400.0140265,987
18 Sept 20240.01400.01400.01400.01400.0140168,862
17 Sept 20240.01500.01500.01400.01400.0140310,341
16 Sept 20240.01300.01400.01300.01400.0140664,787
13 Sept 20240.01250.01400.01200.01400.01401,864,390
12 Sept 20240.01300.01300.01300.01300.0130326,962
11 Sept 20240.01300.01300.01300.01300.0130225,000
10 Sept 20240.01300.01400.01300.01300.0130118,681
09 Sept 20240.01300.01300.01250.01250.0125286,264
06 Sept 20240.01300.01300.01300.01300.013050,000
05 Sept 20240.01400.01400.01300.01300.0130346,335
04 Sept 20240.01400.01400.01400.01400.0140475,785
03 Sept 20240.01400.01400.01400.01400.0140500,179
02 Sept 20240.01400.01400.01400.01400.0140164,280
30 Aug 20240.01300.01500.01300.01400.0140148,302
29 Aug 20240.01400.01400.01300.01300.0130791,520
28 Aug 20240.01500.01500.01500.01500.0150819,973
27 Aug 20240.01500.01500.01400.01500.01501,274,713
26 Aug 20240.01600.01600.01600.01600.016081,400
23 Aug 20240.01500.01600.01500.01600.0160328,251
22 Aug 20240.01600.01600.01400.01500.01501,555,478
21 Aug 20240.01300.01700.01300.01600.01605,823,153
20 Aug 20240.01300.01300.01200.01200.0120195,930
19 Aug 20240.01100.01300.01100.01300.01301,726,610
16 Aug 20240.01200.01200.01100.01100.0110277,496
15 Aug 20240.01100.01100.01100.01100.0110240,644
14 Aug 20240.01100.01200.01000.01000.01001,468,512
13 Aug 20240.01200.01200.01100.01100.0110586,224
12 Aug 20240.01100.01200.01100.01200.0120111,414
09 Aug 20240.01100.01100.01100.01100.0110-
08 Aug 20240.01000.01100.01000.01100.0110327,660
07 Aug 20240.01000.01000.00900.01000.01001,216,398
06 Aug 20240.00900.01000.00900.00900.00901,618,439
05 Aug 20240.01100.01100.01000.01000.01002,793,593
02 Aug 20240.01100.01100.01100.01100.0110-
01 Aug 20240.01100.01100.01100.01100.0110106,800
31 July 20240.01100.01100.01100.01100.0110603,717
30 July 20240.01100.01100.01000.01000.0100116,129
29 July 20240.01100.01100.01100.01100.01101,457,974
26 July 20240.01100.01100.01100.01100.0110-
25 July 20240.01100.01100.01100.01100.01102,251,875
24 July 20240.01200.01200.01100.01100.01101,606,231
23 July 20240.01200.01250.01200.01200.0120220,099
22 July 20240.01300.01300.01200.01200.0120438,995
19 July 20240.01400.01400.01300.01400.0140610,049
18 July 20240.01400.01400.01300.01400.0140606,902
17 July 20240.01400.01400.01300.01400.01402,047,457
16 July 20240.01400.01500.01400.01500.01501,195,212
15 July 20240.01400.01450.01400.01400.0140323,061
12 July 20240.01400.01400.01400.01400.0140424,668
11 July 20240.01450.01450.01300.01300.01301,010,830
10 July 20240.01400.01500.01400.01400.01401,548,445
09 July 20240.01500.01500.01400.01400.0140573,333
08 July 20240.01500.01500.01500.01500.01501,273,794
05 July 20240.01400.01500.01350.01400.01403,545,681
04 July 20240.01500.01500.01300.01300.01301,333,950
03 July 20240.01500.01500.01300.01500.01504,933,776
02 July 20240.01600.01650.01500.01600.0160635,182
01 July 20240.01700.01700.01600.01600.01601,379,025
28 June 20240.01500.01700.01500.01700.0170507,086
27 June 20240.01600.01700.01600.01600.0160672,869
26 June 20240.01750.01800.01600.01600.01601,083,885
25 June 20240.01700.01800.01700.01800.0180817,909
24 June 20240.01800.01800.01700.01700.01701,548,727
21 June 20240.01800.01900.01800.01800.01801,848,672
20 June 20240.01900.01900.01700.01700.01702,910,816
19 June 20240.01800.02100.01800.01900.01908,239,596
18 June 20240.01900.01900.01700.01700.01704,481,837
17 June 20240.01500.02000.01500.01800.018014,170,366
14 June 20240.01700.01700.01500.01500.01506,857,723
13 June 20240.01800.01900.01600.01700.01706,532,538
12 June 20240.02200.02400.01700.01700.017038,803,703
11 June 20240.01200.01200.01200.01200.0120-
07 June 20240.01200.01300.01200.01200.01201,761,027
06 June 20240.01100.01200.01100.01200.01201,054,371
05 June 20240.01300.01300.01100.01200.01205,056,654
04 June 20240.01300.01300.01300.01300.01301,539,779
03 June 20240.01400.01400.01300.01300.0130327,591
31 May 20240.01400.01400.01300.01400.0140149,864
30 May 20240.01500.01500.01400.01400.0140713,656
29 May 20240.01400.01500.01400.01500.0150861,980
28 May 20240.01500.01600.01300.01300.01305,574,762
27 May 20240.01500.01500.01300.01400.0140654,007
24 May 20240.01400.01500.01400.01500.01502,916,313
23 May 20240.01400.01500.01400.01400.01401,696,874
22 May 20240.01400.01400.01300.01300.0130554,821
21 May 20240.01300.01400.01300.01400.0140772,832
20 May 20240.01300.01400.01300.01400.01401,012,104
17 May 20240.01200.01300.01200.01300.01302,548,894
16 May 20240.01100.01100.01100.01100.0110258,541
15 May 20240.01300.01300.01100.01100.01101,348,810
14 May 20240.01300.01300.01200.01300.0130286,923
13 May 20240.01200.01300.01200.01300.0130548,631
10 May 20240.01500.01500.01200.01200.01201,090,652
09 May 20240.01400.01500.01400.01500.0150286,842
08 May 20240.01500.01700.01400.01400.01402,534,066
07 May 20240.01500.01600.01400.01500.01505,922,053
06 May 20240.00900.02100.00900.01700.01709,433,029
03 May 20240.00900.00900.00850.00900.00901,278,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...