Ragusa Minerals Limited (RAS.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0130

0.0000

(0.00%)

At close: 11:15AM AEDT

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,157
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,157
Nov 27, 2024	0.0135	0.0135	0.0130	0.0130	0.0130	87,245
Nov 26, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	82,853
Nov 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	137,005
Nov 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	344,810
Nov 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	162,150
Nov 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 18, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	249,209
Nov 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	80,000
Nov 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	39,751
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Nov 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,042
Nov 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,000
Nov 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 01, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	674,483
Oct 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62,500
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37
Oct 25, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	20,074
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,625
Oct 22, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,000,832
Oct 21, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	248,765
Oct 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	42,558
Oct 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	351,094
Oct 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58
Oct 04, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	356,792
Oct 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Oct 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	16,900
Sep 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	55
Sep 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Sep 26, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	86,202
Sep 25, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	356,963
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 23, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	48,897
Sep 20, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	116,176
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,493
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66
Sep 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,286
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,351
Sep 10, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	99,742
Sep 09, 2024	0.0160	0.0160	0.0140	0.0160	0.0160	88,900
Sep 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	36,550
Sep 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Sep 04, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	139,702
Sep 03, 2024	0.0170	0.0190	0.0170	0.0170	0.0170	96,389
Sep 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	17,368
Aug 30, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	62,071
Aug 29, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	208,403
Aug 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	22,217
Aug 27, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	44,769
Aug 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 22, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	16,588
Aug 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	56,601
Aug 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	118,542
Aug 19, 2024	0.0160	0.0170	0.0155	0.0170	0.0170	289,910
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58
Aug 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,405
Aug 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Aug 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,575
Aug 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,954
Aug 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 30, 2024	0.0170	0.0170	0.0140	0.0160	0.0160	1,019,215
Jul 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,940
Jul 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,098
Jul 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	234,107
Jul 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	70,000
Jul 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	158,888
Jul 16, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	71,222
Jul 15, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	151,079
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil69.14+0.42(+0.61%)

Gold2,671.00+6.20(+0.23%)

Ragusa Minerals Limited (RAS.AX)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
69.14
+0.42(+0.61%)

Gold
2,671.00
+6.20(+0.23%)