RTG Mining Inc. (RTG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0340

0.0000

(0.00%)

As of 11:37AM AEST. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	0.0350	0.0350	0.0340	0.0340	0.0340	86,288
26 June 2024	0.0350	0.0350	0.0340	0.0340	0.0340	41,241
25 June 2024	0.0370	0.0370	0.0350	0.0350	0.0350	38,954
24 June 2024	-	-	-	-	-	-
21 June 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,703
20 June 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,057
19 June 2024	-	-	-	-	-	-
18 June 2024	0.0360	0.0360	0.0360	0.0360	0.0360	35,512
17 June 2024	-	-	-	-	-	-
14 June 2024	0.0400	0.0400	0.0370	0.0370	0.0370	38,900
13 June 2024	-	-	-	-	-	-
12 June 2024	-	-	-	-	-	-
11 June 2024	0.0410	0.0410	0.0395	0.0400	0.0400	51,991
07 June 2024	-	-	-	-	-	-
06 June 2024	0.0400	0.0430	0.0400	0.0430	0.0430	117,785
05 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	250,700
04 June 2024	0.0440	0.0450	0.0440	0.0450	0.0450	51,670
03 June 2024	0.0420	0.0440	0.0420	0.0420	0.0420	37,082
31 May 2024	0.0420	0.0440	0.0420	0.0440	0.0440	117,034
30 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	18,352
29 May 2024	0.0420	0.0420	0.0420	0.0420	0.0420	36,898
28 May 2024	0.0420	0.0430	0.0420	0.0430	0.0430	130,503
27 May 2024	0.0430	0.0430	0.0420	0.0420	0.0420	87,225
24 May 2024	0.0400	0.0450	0.0400	0.0440	0.0440	376,618
23 May 2024	0.0400	0.0410	0.0400	0.0410	0.0410	75,898
22 May 2024	-	-	-	-	-	-
21 May 2024	0.0430	0.0430	0.0410	0.0410	0.0410	90,923
20 May 2024	0.0410	0.0410	0.0400	0.0400	0.0400	153,828
17 May 2024	-	-	-	-	-	-
16 May 2024	0.0380	0.0400	0.0380	0.0400	0.0400	37,780
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,773
14 May 2024	0.0370	0.0400	0.0370	0.0400	0.0400	92,963
13 May 2024	0.0400	0.0400	0.0390	0.0390	0.0390	55,152
10 May 2024	0.0390	0.0400	0.0380	0.0380	0.0380	634,545
09 May 2024	0.0350	0.0370	0.0350	0.0370	0.0370	72,300
08 May 2024	0.0370	0.0390	0.0370	0.0380	0.0380	131,881
07 May 2024	0.0350	0.0370	0.0350	0.0360	0.0360	213,863
06 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	40,202
03 May 2024	-	-	-	-	-	-
02 May 2024	0.0320	0.0330	0.0320	0.0320	0.0320	59,014
01 May 2024	0.0310	0.0320	0.0310	0.0320	0.0320	130,660
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,067
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	20,949
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	95,661
19 Apr 2024	0.0330	0.0340	0.0330	0.0340	0.0340	64,526
18 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	146,737
17 Apr 2024	0.0310	0.0340	0.0310	0.0320	0.0320	143,929
16 Apr 2024	0.0300	0.0300	0.0280	0.0280	0.0280	66,265
15 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	86,463
12 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	593,829
11 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	16,090
10 Apr 2024	0.0250	0.0270	0.0250	0.0250	0.0250	227,687
09 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	26,584
08 Apr 2024	0.0250	0.0270	0.0250	0.0260	0.0260	159,508
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	212,661
03 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32,169
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,592
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	326,512
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	24,120
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0200	0.0210	0.0190	0.0190	0.0190	274,728
20 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	28,296
19 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	213,996
18 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	74,543
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,166
14 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,000
13 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	190,634
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	4,110
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,450
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,784
04 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	241,962
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	316,176
28 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	283,046
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0200	0.0205	0.0200	0.0205	0.0205	201,382
22 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	209,609
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,555
20 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,306
19 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	470
16 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	384,355
15 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	93,670
14 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	63,782
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	33,721
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	139,334
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,879
05 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	66,895
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,011.60+8.80(+0.11%)

ASX 2007,766.30+6.70(+0.09%)

AUD/USD0.6622-0.0029(-0.44%)

OIL82.28+0.54(+0.66%)

GOLD2,335.40-1.20(-0.05%)

Bitcoin AUD92,762.24+773.20(+0.84%)

RTG Mining Inc. (RTG.XA)

ALL ORDS
8,011.60
+8.80(+0.11%)

ASX 200
7,766.30
+6.70(+0.09%)

AUD/USD
0.6622
-0.0029(-0.44%)

OIL
82.28
+0.54(+0.66%)

GOLD
2,335.40
-1.20(-0.05%)

Bitcoin AUD
92,762.24
+773.20(+0.84%)