Australia markets closed

Richmond Vanadium Technology Limited (RVT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 11:30AM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.27500.27500.27500.27500.27504,100
22 May 20240.28000.28000.27000.27000.27007,000
21 May 20240.25000.25000.25000.25000.25002,460
20 May 20240.25000.25000.25000.25000.2500-
17 May 20240.25000.25000.25000.25000.250012,862
16 May 20240.25000.25000.25000.25000.2500916
15 May 20240.25000.25000.25000.25000.2500-
14 May 20240.25000.25000.25000.25000.2500-
13 May 20240.28000.28500.25000.25000.250050,921
10 May 20240.28500.28500.28500.28500.2850-
09 May 20240.28500.28500.28500.28500.28502,732
08 May 20240.28000.28500.28000.28500.285023,477
07 May 20240.28500.28500.26000.26000.260030,151
06 May 20240.27000.29000.27000.29000.290038,585
03 May 20240.25000.25000.25000.25000.2500440
02 May 20240.24000.24000.24000.24000.24002,804
01 May 20240.25000.25000.23000.23500.235068,677
30 Apr 20240.28000.28000.24500.24500.245080,526
29 Apr 20240.28500.28500.28000.28000.280027,763
26 Apr 20240.28000.28000.28000.28000.2800-
24 Apr 20240.29000.29000.28000.28000.280010,000
23 Apr 20240.29000.29000.29000.29000.29002,475
22 Apr 20240.28000.28000.28000.28000.2800-
19 Apr 20240.29500.29500.28000.28000.2800115,590
18 Apr 20240.33000.33000.33000.33000.3300-
17 Apr 20240.33000.33000.33000.33000.3300-
16 Apr 20240.33000.33000.33000.33000.3300-
15 Apr 20240.33000.33000.33000.33000.3300-
12 Apr 20240.32500.33000.30000.33000.330020,841
11 Apr 20240.31500.31500.31500.31500.3150-
10 Apr 20240.34000.34000.31500.31500.31505,000
09 Apr 20240.34000.34000.34000.34000.34003,211
08 Apr 20240.32500.34000.32500.34000.340034,961
05 Apr 20240.31000.31000.31000.31000.31007,439
04 Apr 20240.32500.32500.32500.32500.3250-
03 Apr 20240.31500.32500.31500.32500.32506,955
02 Apr 20240.33000.33000.28000.28000.280047,964
28 Mar 20240.33500.33500.33500.33500.335019
27 Mar 20240.34500.34500.34500.34500.3450-
26 Mar 20240.34500.34500.34500.34500.3450-
25 Mar 20240.34500.34500.34500.34500.3450854
22 Mar 20240.33500.33500.33500.33500.33501,791
21 Mar 20240.32500.32500.32500.32500.3250-
20 Mar 20240.32500.32500.32500.32500.32505,000
19 Mar 20240.31500.31500.31500.31500.3150510
18 Mar 20240.31500.31500.31500.31500.31507,426
15 Mar 20240.33000.33000.30000.30000.300027,250
14 Mar 20240.33500.33500.33500.33500.3350-
13 Mar 20240.33500.33500.33500.33500.3350304
12 Mar 20240.34500.34500.34500.34500.3450328
11 Mar 20240.34000.34500.34000.34500.34502,175
08 Mar 20240.32000.32000.30500.30500.30502,321
07 Mar 20240.34000.34000.32000.32000.320020,824
06 Mar 20240.34500.34500.34000.34000.34008,604
05 Mar 20240.34500.34500.34500.34500.3450-
04 Mar 20240.35500.35500.34500.34500.34503,500
01 Mar 20240.35500.35500.35500.35500.35506,456
29 Feb 20240.35500.35500.35500.35500.35504,205
28 Feb 20240.35500.38000.35500.35500.35501,306,603
27 Feb 20240.38000.38000.38000.38000.38009
26 Feb 20240.39000.39000.38000.38000.380016,078
23 Feb 20240.39000.39000.39000.39000.3900101
22 Feb 20240.38750.39500.36750.38000.38001,514,983
21 Feb 20240.37500.38000.37500.38000.3800300,010
20 Feb 20240.38000.38000.35000.36000.360027,507
19 Feb 20240.37500.38000.37000.38000.3800910,446
16 Feb 20240.38000.38000.38000.38000.38002,055
15 Feb 20240.35000.35000.35000.35000.350081
14 Feb 20240.35000.35000.35000.35000.35004,181
13 Feb 20240.38000.38000.35000.35000.35004,444
12 Feb 20240.38000.38000.36000.36000.36004,928
09 Feb 20240.36000.38000.36000.38000.3800295,112
08 Feb 20240.39500.39500.38000.38000.3800201,481
07 Feb 20240.38000.38000.38000.38000.3800256,781
06 Feb 20240.38000.38000.38000.38000.380020,130
05 Feb 20240.36000.38000.36000.38000.380010,500
02 Feb 20240.36000.36000.36000.36000.3600-
01 Feb 20240.35000.36000.35000.36000.360018,574
31 Jan 20240.33500.33500.33500.33500.3350-
30 Jan 20240.33000.33500.33000.33500.335017,593
29 Jan 20240.30000.33000.30000.33000.33002,644
25 Jan 20240.32000.32000.30000.30000.300010,000
24 Jan 20240.31500.32000.31500.32000.32001,539
23 Jan 20240.32000.32000.32000.32000.32001,700
22 Jan 20240.31500.31500.31500.31500.31501,386
19 Jan 20240.27000.27000.27000.27000.2700243
18 Jan 20240.27000.27000.27000.27000.2700-
17 Jan 20240.27000.27000.27000.27000.2700-
16 Jan 20240.27000.27000.27000.27000.27002
15 Jan 20240.26000.26000.26000.26000.2600-
12 Jan 20240.27000.27000.26000.26000.260027,874
11 Jan 20240.28000.28000.28000.28000.28007,071
10 Jan 20240.27000.28000.27000.28000.280019,173
09 Jan 20240.29000.29000.29000.29000.290014,820
08 Jan 20240.30000.30000.30000.30000.300043,200
05 Jan 20240.29000.29000.29000.29000.29003,900
04 Jan 20240.30000.30000.28750.28750.28751,921
03 Jan 20240.30000.30000.29500.30000.300025,000
02 Jan 20240.28000.28000.28000.28000.2800-
29 Dec 20230.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...