Australia markets closed

Revolver Resources Holdings Ltd (RRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0930+0.0120 (+14.81%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.08200.09300.08200.09300.0930817,967
16 May 20240.07500.08100.07500.08100.0810164,882
15 May 20240.06600.07500.06600.07500.0750327,935
14 May 20240.07200.07200.06900.06900.0690573,512
13 May 20240.07100.07200.07000.07000.0700254,841
10 May 20240.08000.08000.07500.07500.0750118,995
09 May 20240.07600.07600.07600.07600.07608,600
08 May 20240.08200.08200.08200.08200.08202,963
07 May 20240.08000.08500.07900.08000.0800423,377
06 May 20240.08100.08500.07500.08400.0840497,409
03 May 20240.09700.09700.07800.08000.0800979,267
02 May 20240.08600.09900.08500.09600.0960622,455
01 May 20240.07100.08000.07100.08000.0800227,857
30 Apr 20240.06900.06900.06900.06900.069076,000
29 Apr 20240.06100.06500.06100.06500.06501,025,000
26 Apr 20240.05900.06100.05900.06000.0600343,281
24 Apr 20240.05300.06000.05000.05600.0560587,678
23 Apr 20240.05500.05500.05300.05300.0530184,741
22 Apr 20240.05300.05300.05300.05300.0530-
19 Apr 20240.05300.05300.05300.05300.0530300,000
18 Apr 20240.05400.05400.05400.05400.054011,111
17 Apr 20240.05600.05600.05300.05300.0530529,029
16 Apr 20240.06000.06000.05500.05500.055066,278
15 Apr 20240.06000.06000.05900.05900.0590222,325
12 Apr 20240.05800.06000.05800.06000.0600258,090
11 Apr 20240.05500.05500.05500.05500.0550-
10 Apr 20240.05500.05500.05500.05500.0550-
09 Apr 20240.05500.05500.05500.05500.0550-
08 Apr 20240.05600.05600.05500.05500.0550275,478
05 Apr 20240.05800.05800.05600.05600.0560163,964
04 Apr 20240.06000.06100.05800.05800.0580234,990
03 Apr 20240.06000.06000.06000.06000.060073,571
02 Apr 20240.05600.05600.05500.05500.055090,751
28 Mar 20240.05500.05500.05400.05500.0550778,497
27 Mar 20240.05800.05800.05500.05500.0550389,383
26 Mar 20240.05600.05600.05500.05500.0550388,510
25 Mar 20240.05800.05800.05800.05800.0580344,800
22 Mar 20240.05900.05900.05900.05900.059013,290
21 Mar 20240.06000.06100.06000.06100.0610366,536
20 Mar 20240.06000.06000.06000.06000.0600344,300
19 Mar 20240.05800.05800.05800.05800.058079,310
18 Mar 20240.05800.05800.05600.05600.0560174,567
15 Mar 20240.06000.06000.06000.06000.0600299,999
14 Mar 20240.06200.06200.06000.06000.0600280,040
13 Mar 20240.05800.06200.05800.06200.0620297,916
12 Mar 20240.06300.06300.06100.06100.0610807,698
11 Mar 20240.06300.06300.05800.05800.0580344,882
08 Mar 20240.06800.06800.06400.06400.0640415,950
07 Mar 20240.07400.07400.07400.07400.0740-
06 Mar 20240.07400.07400.07400.07400.0740122,000
05 Mar 20240.07400.07500.07400.07400.0740182,647
04 Mar 20240.07400.07400.07400.07400.074015,881
01 Mar 20240.07400.07400.07400.07400.0740-
29 Feb 20240.07400.07400.07400.07400.0740-
28 Feb 20240.07400.07400.07400.07400.074013,207
27 Feb 20240.07400.07400.07400.07400.0740-
26 Feb 20240.07400.07400.07400.07400.074071,392
23 Feb 20240.07100.08000.07100.07100.0710416,845
22 Feb 20240.06900.06900.06900.06900.069019,718
21 Feb 20240.06700.06900.06700.06900.069054,782
20 Feb 20240.06700.06700.06700.06700.0670-
19 Feb 20240.06750.06800.06700.06700.067024,432
16 Feb 20240.06500.06600.06500.06600.066018,441
15 Feb 20240.06900.06900.06900.06900.069018,200
14 Feb 20240.06800.06900.06200.06200.062098,640
13 Feb 20240.06000.06000.06000.06000.060079,846
12 Feb 20240.07000.07000.07000.07000.0700-
09 Feb 20240.07000.07000.07000.07000.0700-
08 Feb 20240.07300.07300.07000.07000.0700234,174
07 Feb 20240.08100.08100.07200.07300.0730379,858
06 Feb 20240.08300.08600.08300.08600.08607,166
05 Feb 20240.08700.08700.08700.08700.0870-
02 Feb 20240.08500.08700.08450.08700.087031,819
01 Feb 20240.08000.08000.08000.08000.0800-
31 Jan 20240.09000.09000.08000.08000.0800425,995
30 Jan 20240.09200.09300.09000.09000.0900199,779
29 Jan 20240.09200.09200.09100.09100.0910119,908
25 Jan 20240.09100.09100.09100.09100.091033,810
24 Jan 20240.09900.09900.09000.09000.090022,357
23 Jan 20240.09500.09900.09500.09900.099010,556
22 Jan 20240.09500.09500.09500.09500.0950-
19 Jan 20240.09000.09500.09000.09500.095093,208
18 Jan 20240.09900.09900.09900.09900.0990-
17 Jan 20240.09900.09900.09900.09900.0990-
16 Jan 20240.09900.09900.09900.09900.0990-
15 Jan 20240.09900.09900.09900.09900.0990100,898
12 Jan 20240.09900.09900.09900.09900.0990-
11 Jan 20240.09900.09900.09900.09900.0990-
10 Jan 20240.09900.09900.09900.09900.09907,500
09 Jan 20240.09500.09500.09500.09500.095010,526
08 Jan 20240.09500.09500.09500.09500.0950-
05 Jan 20240.09500.11500.09500.09500.0950150,000
04 Jan 20240.09500.09500.09500.09500.0950165,053
03 Jan 20240.09500.09500.09500.09500.09503,105
02 Jan 20240.09900.09900.09900.09900.0990-
29 Dec 20230.08900.09900.08900.09900.0990102,668
28 Dec 20230.08900.09000.08900.09000.0900104,433
27 Dec 20230.08500.08500.08500.08500.08505,899
22 Dec 20230.09000.09000.09000.09000.090010,000
21 Dec 20230.08900.08900.08900.08900.089046,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...