Australia markets closed

Reach Resources Limited (RR1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0130+0.0020 (+18.18%)
At close: 03:11PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.01200.01400.01200.01300.01301,341,123
16 May 20240.01100.01200.01100.01100.0110404,650
15 May 20240.01200.01200.01100.01100.01101,354,487
14 May 20240.01200.01300.01200.01300.0130780,384
13 May 20240.01200.01300.01200.01300.0130400,000
10 May 20240.01500.01500.01200.01200.0120472,878
09 May 2024------
08 May 20240.01600.01600.01500.01500.0150626,921
07 May 20240.01300.01600.01300.01500.01501,311,019
06 May 20240.00900.02100.00900.01700.01703,737,788
03 May 20240.00900.00900.00800.00800.0080297,735
02 May 20240.00800.01000.00800.00900.00901,986,000
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
22 Apr 20240.2:1 Stock split
19 Apr 20240.01250.01250.01250.01250.012535,000
18 Apr 20240.01250.01250.01250.01250.012550,000
17 Apr 20240.01000.01250.01000.01000.0100487,362
16 Apr 20240.01250.01250.01000.01000.0100621,205
15 Apr 20240.01250.01250.01000.01000.0100930,000
12 Apr 20240.01500.01500.01000.01500.0150426,322
11 Apr 20240.01500.01500.01500.01500.0150193,446
10 Apr 20240.01500.01500.01500.01500.015099,200
09 Apr 2024------
08 Apr 2024------
05 Apr 20240.01500.01500.01500.01500.0150483,333
04 Apr 20240.01500.01500.01500.01500.01507,000
03 Apr 2024------
02 Apr 20240.01500.01500.01500.01500.0150400,000
28 Mar 20240.01500.01500.01500.01500.0150109,333
27 Mar 20240.01250.01250.01250.01250.0125480,000
26 Mar 20240.01500.01500.01250.01500.0150276,333
25 Mar 20240.01500.01500.01250.01250.0125218,000
22 Mar 20240.01500.01500.01250.01250.0125280,000
21 Mar 20240.01500.01500.01250.01250.0125634,000
20 Mar 20240.01500.01500.01500.01500.0150829,846
19 Mar 20240.02000.02000.01500.01500.0150795,600
18 Mar 20240.01750.02000.01500.02000.0200335,617
15 Mar 20240.01500.01750.01500.01750.017552,301
14 Mar 20240.01500.01500.01500.01500.01506,058,098
13 Mar 20240.02000.02500.01500.01750.01752,605,026
12 Mar 20240.01750.02000.01500.01500.01502,738,959
11 Mar 20240.01250.02000.01250.01750.01759,768,816
08 Mar 20240.01250.01250.01000.01250.0125684,444
07 Mar 20240.01000.01000.01000.01000.0100130,769
06 Mar 20240.01000.01000.01000.01000.010084,999
05 Mar 2024------
04 Mar 20240.01000.01000.01000.01000.010099,999
01 Mar 20240.01250.01250.01250.01250.0125239,999
29 Feb 20240.01000.01250.01000.01000.01002,091,521
28 Feb 20240.01000.01000.01000.01000.0100401,999
27 Feb 20240.01000.01000.01000.01000.0100249,999
26 Feb 20240.01000.01000.00750.00750.0075201,184
23 Feb 20240.01000.01000.01000.01000.0100119,555
22 Feb 20240.01000.01000.01000.01000.01005,646,087
21 Feb 20240.01000.01000.01000.01000.01004,308,720
20 Feb 20240.01000.01000.01000.01000.01002,913,333
19 Feb 20240.01000.01250.01000.01000.01001,390,999
16 Feb 20240.01250.01250.01250.01250.0125150,399
15 Feb 20240.01250.01250.01000.01000.01002,549,999
14 Feb 20240.01000.01000.01000.01000.0100249,693
13 Feb 20240.01250.01250.01000.01250.0125601,333
12 Feb 20240.01250.01250.01000.01250.0125609,977
09 Feb 20240.01250.01250.01000.01250.01257,942,141
08 Feb 20240.01500.01500.01250.01250.01251,163,999
07 Feb 20240.01500.01500.01500.01500.015039,999
06 Feb 20240.01250.01500.01250.01250.0125482,699
05 Feb 20240.01250.01500.01250.01500.0150132,666
02 Feb 20240.01250.01500.01250.01500.01501,029,999
01 Feb 20240.01500.01500.01500.01500.0150228,731
31 Jan 20240.01500.01500.01500.01500.0150289,999
30 Jan 20240.01250.01500.01250.01500.01501,679,066
29 Jan 20240.01500.01500.01250.01250.0125703,535
25 Jan 20240.01500.01500.01500.01500.015027,999
24 Jan 20240.01500.01500.01500.01500.01501,082,000
23 Jan 20240.01500.01500.01500.01500.01502,423,475
22 Jan 20240.01500.01750.01500.01500.01501,364,559
19 Jan 20240.01500.02000.01500.01500.0150643,994
18 Jan 20240.02000.02000.01750.01750.01751,151,973
17 Jan 20240.02000.02000.02000.02000.020054,999
16 Jan 20240.02000.02000.01750.02000.0200315,278
15 Jan 20240.02000.02000.02000.02000.0200357,762
12 Jan 20240.01750.02250.01750.02000.02006,255,549
11 Jan 20240.02250.02250.01750.02000.02004,367,518
10 Jan 20240.02250.02250.02250.02250.0225119,999
09 Jan 20240.02250.02250.02000.02000.0200165,449
08 Jan 20240.02250.02250.02000.02000.0200376,759
05 Jan 20240.02250.02250.02000.02250.02252,656,256
04 Jan 20240.02250.02250.02000.02000.0200873,420
03 Jan 20240.02000.02000.02000.02000.020042,222
02 Jan 20240.02250.02250.02000.02000.02001,937,256
29 Dec 20230.02250.02250.02000.02000.02001,482,361
28 Dec 20230.02000.02250.02000.02250.0225135,037
27 Dec 20230.02000.02250.02000.02250.0225393,769
22 Dec 20230.02250.02250.02000.02000.02001,245,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...