Advertisement
U.S. Markets closed

Renascor Resources Limited (RNU.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0660+0.0010 (+1.54%)
As of 10:15AM AEDT. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20240.06600.06600.06600.06600.0660143,411
Nov 27, 20240.06500.06700.06500.06500.06501,500,138
Nov 26, 20240.06800.06800.06550.06600.06602,053,312
Nov 25, 20240.06600.06700.06400.06500.06503,711,805
Nov 22, 20240.06600.06700.06600.06600.06601,927,096
Nov 21, 20240.06800.06800.06600.06600.06601,731,655
Nov 20, 20240.07000.07100.06700.06800.06803,199,414
Nov 19, 20240.07100.07200.06900.06900.06902,116,616
Nov 18, 20240.07000.07600.06900.07200.07207,777,563
Nov 15, 20240.06600.07300.06500.06900.06906,102,528
Nov 14, 20240.06800.06900.06600.06600.06603,453,870
Nov 13, 20240.07000.07000.06700.06900.06903,264,630
Nov 12, 20240.07100.07100.06900.07000.07004,928,021
Nov 11, 20240.07200.07300.07000.07000.07003,958,551
Nov 08, 20240.07100.07400.07100.07200.07202,599,496
Nov 07, 20240.07100.07300.07100.07100.07101,931,936
Nov 06, 20240.07200.07300.07000.07100.07101,364,418
Nov 05, 20240.07200.07200.07100.07100.07101,262,078
Nov 04, 20240.07400.07400.07000.07100.07104,041,723
Nov 01, 20240.07300.07500.07200.07300.07305,251,613
Oct 31, 20240.07100.07300.07100.07200.07204,607,782
Oct 30, 20240.07300.07300.07100.07100.07103,414,861
Oct 29, 20240.07300.07400.07200.07200.07201,613,649
Oct 28, 20240.07200.07400.07200.07200.07204,426,562
Oct 25, 20240.07300.07300.07200.07300.07305,294,038
Oct 24, 20240.07500.07550.07300.07300.07304,728,981
Oct 23, 20240.07700.07800.07350.07500.07508,669,747
Oct 22, 20240.07800.07900.07700.07700.07703,498,001
Oct 21, 20240.07800.07900.07750.07800.07801,702,018
Oct 18, 20240.07900.08100.07700.07800.07807,764,386
Oct 17, 20240.07900.08000.07800.07800.07803,468,554
Oct 16, 20240.07900.08000.07800.07800.07803,161,400
Oct 15, 20240.07900.08000.07800.07900.07902,063,734
Oct 14, 20240.08000.08100.07800.08000.08002,688,066
Oct 11, 20240.08000.08100.07800.08000.08001,776,641
Oct 10, 20240.07800.08100.07750.07900.07902,897,596
Oct 09, 20240.08000.08000.07700.07800.07804,918,355
Oct 08, 20240.08200.08500.07900.08000.08004,666,410
Oct 07, 20240.07900.08300.07900.08100.08104,435,102
Oct 04, 20240.07800.07900.07700.07800.07802,957,476
Oct 03, 20240.08000.08200.07750.07800.07804,024,538
Oct 02, 20240.08000.08400.07800.08000.08006,930,060
Oct 01, 20240.08200.08400.07850.08000.08006,474,876
Sep 30, 20240.08200.08400.08000.08100.08104,330,588
Sep 27, 20240.08200.08800.08000.08100.081016,206,533
Sep 26, 20240.08200.08400.08000.08200.08206,937,673
Sep 25, 20240.08100.08400.08100.08200.08203,242,578
Sep 24, 20240.08100.08400.07900.08200.08203,324,090
Sep 23, 20240.08300.08400.08100.08100.08104,187,769
Sep 20, 20240.08800.08900.08300.08300.083067,567,689
Sep 19, 20240.08800.08900.08500.08800.08801,229,553
Sep 18, 20240.08800.09100.08600.09000.09001,904,203
Sep 17, 20240.08600.08900.08500.08800.08801,972,811
Sep 16, 20240.09200.09200.08300.08600.08608,886,312
Sep 13, 20240.09600.09800.09000.09100.09105,540,707
Sep 12, 20240.09800.09800.09450.09800.09804,207,136
Sep 11, 20240.09500.10500.09500.09700.09707,567,802
Sep 10, 20240.09300.09800.09100.09500.09502,945,461
Sep 09, 20240.09300.09600.09100.09300.09303,017,666
Sep 06, 20240.09400.09700.09100.09400.09401,990,803
Sep 05, 20240.09400.09700.09300.09400.09401,949,333
Sep 04, 20240.09900.09900.09200.09400.09405,790,507
Sep 03, 20240.10000.10500.09700.10000.10006,064,227
Sep 02, 20240.09800.09900.09600.09800.09803,304,749
Aug 30, 20240.09400.10000.09400.09800.09805,816,075
Aug 29, 20240.09300.09500.09200.09500.09502,252,182
Aug 28, 20240.09300.09600.09100.09500.09504,443,495
Aug 27, 20240.09000.09500.08800.09500.09506,858,097
Aug 26, 20240.08900.09050.08700.09000.09004,057,105
Aug 23, 20240.08200.09100.08200.09100.09107,019,364
Aug 22, 20240.08800.08800.08200.08400.08406,718,580
Aug 21, 20240.08500.08900.08400.08900.08904,933,278
Aug 20, 20240.08600.08600.08300.08400.08401,683,539
Aug 19, 20240.08600.08700.08300.08600.08603,607,941
Aug 16, 20240.08400.08900.08400.08800.08805,798,582
Aug 15, 20240.08300.08300.08000.08200.08201,803,209
Aug 14, 20240.08300.08500.08100.08200.08202,603,376
Aug 13, 20240.08100.08300.07700.08100.08105,643,504
Aug 12, 20240.07800.08000.07700.08000.08003,948,953
Aug 09, 20240.07900.07900.07600.07700.07703,157,391
Aug 08, 20240.08000.08000.07600.07900.07904,855,737
Aug 07, 20240.08300.08300.08000.08100.08102,980,547
Aug 06, 20240.08200.08400.08100.08100.08103,013,396
Aug 05, 20240.08500.08500.08100.08300.08305,626,372
Aug 02, 20240.08600.08700.08600.08700.08703,381,287
Aug 01, 20240.08800.08800.08600.08800.08801,382,185
Jul 31, 20240.08800.08800.08600.08700.08701,619,516
Jul 30, 20240.08800.08800.08600.08700.08701,668,154
Jul 29, 20240.09000.09100.08700.08800.08802,620,323
Jul 26, 20240.08800.09000.08750.08800.08803,300,198
Jul 25, 20240.08700.08900.08600.08700.08701,958,036
Jul 24, 20240.08800.08900.08700.08900.08902,802,773
Jul 23, 20240.09100.09100.08700.08800.08803,844,221
Jul 22, 20240.09300.09300.09000.09000.09003,200,876
Jul 19, 20240.09200.09500.09100.09400.09401,417,562
Jul 18, 20240.09300.09500.09100.09300.09303,117,657
Jul 17, 20240.09600.10000.09400.09400.09402,916,966
Jul 16, 20240.09600.09600.09300.09400.09401,731,748
Jul 15, 20240.10000.10500.09600.09700.09703,626,885
Jul 12, 20240.09500.10000.09300.09800.09808,461,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...