RTG Mining Inc. (RTG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0310

-0.0020

(-6.06%)

At close: 01:13PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	93,263
24 Apr 2024	0.0340	0.0340	0.0330	0.0330	0.0330	148,760
23 Apr 2024	0.0350	0.0350	0.0330	0.0340	0.0340	73,227
22 Apr 2024	0.0330	0.0360	0.0330	0.0360	0.0360	520,488
19 Apr 2024	0.0330	0.0340	0.0330	0.0340	0.0340	89,406
18 Apr 2024	0.0320	0.0330	0.0310	0.0330	0.0330	603,888
17 Apr 2024	0.0300	0.0340	0.0300	0.0330	0.0330	920,860
16 Apr 2024	0.0310	0.0310	0.0280	0.0280	0.0280	828,866
15 Apr 2024	0.0340	0.0340	0.0320	0.0320	0.0320	630,048
12 Apr 2024	0.0240	0.0370	0.0240	0.0370	0.0370	2,280,464
11 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	71,922
10 Apr 2024	0.0250	0.0270	0.0250	0.0260	0.0260	383,313
09 Apr 2024	0.0250	0.0260	0.0250	0.0250	0.0250	129,202
08 Apr 2024	0.0250	0.0280	0.0250	0.0250	0.0250	708,395
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2024	0.0220	0.0240	0.0220	0.0230	0.0230	893,681
03 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	257,500
02 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	109,800
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	770,000
27 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	520,000
26 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	657,243
25 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	272,496
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	142,449
21 Mar 2024	0.0190	0.0210	0.0190	0.0190	0.0190	1,626,567
20 Mar 2024	0.0200	0.0200	0.0185	0.0190	0.0190	1,050,524
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,594
18 Mar 2024	0.0190	0.0200	0.0170	0.0200	0.0200	976,917
15 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	12,834
14 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	17,500
13 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	237,624
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,523
08 Mar 2024	0.0220	0.0230	0.0210	0.0210	0.0210	149,294
07 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	74,706
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	286,334
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	551,575
04 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,241,667
01 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	70,000
29 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	451,730
28 Feb 2024	0.0180	0.0200	0.0180	0.0180	0.0180	1,183,400
27 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	49,000
26 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	130,550
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	793,202
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	503,250
20 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	2,697,284
19 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	280,000
16 Feb 2024	0.0210	0.0230	0.0200	0.0230	0.0230	895,741
15 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,408,910
14 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	201,274
13 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	962,161
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	175,948
08 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	43,770
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	150,001
06 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	474,069
05 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	18,105
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	688,619
31 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	245,000
30 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	179,493
29 Jan 2024	0.0240	0.0280	0.0240	0.0280	0.0280	299,440
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	730,203
24 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Jan 2024	0.0250	0.0270	0.0240	0.0240	0.0240	1,650,036
22 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	200,057
19 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	354,170
17 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
16 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	50,000
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	218,464
12 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	333,842
11 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	821,425
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	41,805
08 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	145,040
05 Jan 2024	0.0300	0.0310	0.0290	0.0290	0.0290	301,339
04 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	159
03 Jan 2024	0.0300	0.0310	0.0300	0.0310	0.0310	306,837
02 Jan 2024	0.0290	0.0310	0.0290	0.0310	0.0310	289,677
29 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	4,033,414
28 Dec 2023	0.0270	0.0300	0.0270	0.0280	0.0280	1,315,191
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	196,385
22 Dec 2023	0.0290	0.0290	0.0270	0.0280	0.0280	340,060
21 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	72,375
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
18 Dec 2023	0.0350	0.0360	0.0350	0.0360	0.0360	63,192
15 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	96,715
14 Dec 2023	0.0320	0.0360	0.0320	0.0330	0.0330	602,832
13 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	228,000
05 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
04 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	37,000
30 Nov 2023	0.0290	0.0290	0.0265	0.0265	0.0265	358,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,462.48-2,030.19(-2.06%)

RTG Mining Inc. (RTG.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,462.48
-2,030.19(-2.06%)