Australia markets closed

Revolver Resources Holdings Ltd (RRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04900.0000 (0.00%)
At close: 02:33PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.04900.04900.04900.04900.0490-
05 Sept 20240.04900.04900.04900.04900.0490-
04 Sept 20240.04900.04900.04900.04900.0490-
03 Sept 20240.04900.04900.04900.04900.0490-
02 Sept 20240.04900.04900.04900.04900.04907,071
30 Aug 20240.04900.04900.04900.04900.049046,264
29 Aug 20240.05050.05050.04900.04900.049092,193
28 Aug 20240.05000.05000.05000.05000.0500160,000
27 Aug 20240.05200.05200.05100.05100.051089,423
26 Aug 20240.05100.05100.05100.05100.0510995
23 Aug 20240.05600.05600.05100.05100.0510109,746
22 Aug 20240.05600.05600.05600.05600.056055,150
21 Aug 20240.05800.05800.05800.05800.058035,927
20 Aug 20240.05800.05800.05800.05800.0580115,735
19 Aug 20240.05100.05800.05100.05800.0580256,006
16 Aug 20240.05500.05500.05500.05500.055023,455
15 Aug 20240.05800.05800.05800.05800.05809,249
14 Aug 20240.06700.06700.05800.05800.0580210,000
13 Aug 20240.06500.06500.06500.06500.065015,215
12 Aug 20240.07000.07000.07000.07000.0700-
09 Aug 20240.06600.07200.06500.07000.0700417,563
08 Aug 20240.05500.06400.05500.06400.0640240,888
07 Aug 20240.04900.04900.04900.04900.049011,000
06 Aug 20240.05000.05000.05000.05000.0500155,790
05 Aug 20240.05000.05000.05000.05000.050026,615
02 Aug 20240.05000.05000.05000.05000.05005,000
01 Aug 20240.05200.05300.05000.05000.0500227,595
31 July 20240.05800.05800.05000.05200.0520596,405
30 July 20240.05800.05800.05800.05800.058030,000
29 July 20240.05900.05900.05800.05800.0580140,700
26 July 20240.05700.05900.05700.05900.0590120,000
25 July 20240.05600.05600.05600.05600.0560-
24 July 20240.05800.05800.05600.05600.0560180,680
23 July 20240.05900.05900.05700.05700.0570157,478
22 July 20240.06100.06100.06000.06000.060086,833
19 July 20240.06300.06300.06300.06300.0630-
18 July 20240.06300.06300.06300.06300.0630-
17 July 20240.06300.06300.06300.06300.0630-
16 July 20240.06300.06300.06300.06300.0630-
15 July 20240.06300.06300.06300.06300.063055,569
12 July 20240.06300.06300.06300.06300.063031,563
11 July 20240.05900.05900.05900.05900.0590-
10 July 20240.05900.05900.05900.05900.0590-
09 July 20240.05900.05900.05900.05900.059010,000
08 July 20240.06500.06500.05900.05900.0590151,826
05 July 20240.06500.06500.06500.06500.0650138,335
04 July 20240.06000.06500.06000.06500.0650143,853
03 July 20240.06000.06000.06000.06000.060020,000
02 July 20240.05600.05700.05600.05700.0570416,899
01 July 20240.05700.05800.05600.05600.0560118,929
28 June 20240.05700.05700.05600.05600.0560296,515
27 June 20240.05800.05800.05800.05800.0580258,290
26 June 20240.05900.05900.05900.05900.059015,110
25 June 20240.05700.05700.05700.05700.0570-
24 June 20240.05950.05950.05700.05700.0570114,481
21 June 20240.06000.06000.05700.05700.0570148,259
20 June 20240.06100.06100.06000.06000.0600165,071
19 June 20240.06200.06200.06100.06100.0610103,906
18 June 20240.06400.06400.06400.06400.0640-
17 June 20240.06500.06500.06400.06400.0640133,647
14 June 20240.06200.06600.06200.06400.0640146,460
13 June 20240.07000.07000.06200.06200.0620180,411
12 June 20240.07000.07000.07000.07000.0700-
11 June 20240.07200.07200.07000.07000.0700265,000
07 June 20240.07700.07700.07700.07700.077012,295
06 June 20240.07500.07500.07500.07500.075010,000
05 June 20240.07500.07500.07500.07500.0750-
04 June 20240.07800.07800.07500.07500.0750155,136
03 June 20240.07700.07700.07700.07700.0770-
31 May 20240.07900.07900.07700.07700.077013,694
30 May 20240.07500.07500.07500.07500.0750-
29 May 20240.07700.07700.07500.07500.0750116,950
28 May 20240.07700.07700.07700.07700.0770150,000
27 May 20240.07700.07700.07700.07700.077020,000
24 May 20240.08600.08600.07700.07700.0770128,842
23 May 20240.08300.08300.08300.08300.0830-
22 May 20240.08400.08500.08300.08300.0830218,289
21 May 20240.08800.09000.08700.08700.0870153,270
20 May 20240.09300.09300.08800.08800.0880140,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...