Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,648.37
-1,063.69(-1.72%)
CMC Crypto 200
1,264.66
-19.17(-1.49%)

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

+0.0010

(+6.25%)

At close: 04:10PM AEST

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0150	0.0170	0.0150	0.0170	0.0170	507,086
27 Jun 2024	0.0160	0.0170	0.0160	0.0160	0.0160	672,869
26 Jun 2024	0.0175	0.0180	0.0160	0.0160	0.0160	1,083,885
25 Jun 2024	0.0170	0.0180	0.0170	0.0180	0.0180	817,909
24 Jun 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,548,727
21 Jun 2024	0.0180	0.0190	0.0180	0.0180	0.0180	1,848,672
20 Jun 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,910,816
19 Jun 2024	0.0180	0.0210	0.0180	0.0190	0.0190	8,239,596
18 Jun 2024	0.0190	0.0190	0.0170	0.0170	0.0170	4,481,837
17 Jun 2024	0.0150	0.0200	0.0150	0.0180	0.0180	14,170,366
14 Jun 2024	0.0170	0.0170	0.0150	0.0150	0.0150	6,857,723
13 Jun 2024	0.0180	0.0190	0.0160	0.0170	0.0170	6,532,538
12 Jun 2024	0.0220	0.0240	0.0170	0.0170	0.0170	38,803,703
11 Jun 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Jun 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,761,027
06 Jun 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,054,371
05 Jun 2024	0.0130	0.0130	0.0110	0.0120	0.0120	5,056,654
04 Jun 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,539,779
03 Jun 2024	0.0140	0.0140	0.0130	0.0130	0.0130	327,591
31 May 2024	0.0140	0.0140	0.0130	0.0140	0.0140	149,864
30 May 2024	0.0150	0.0150	0.0140	0.0140	0.0140	713,656
29 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	861,980
28 May 2024	0.0150	0.0160	0.0130	0.0130	0.0130	5,574,762
27 May 2024	0.0150	0.0150	0.0130	0.0140	0.0140	654,007
24 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,916,313
23 May 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,696,874
22 May 2024	0.0140	0.0140	0.0130	0.0130	0.0130	554,821
21 May 2024	0.0130	0.0140	0.0130	0.0140	0.0140	772,832
20 May 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,012,104
17 May 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,548,894
16 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	258,541
15 May 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,348,810
14 May 2024	0.0130	0.0130	0.0120	0.0130	0.0130	286,923
13 May 2024	0.0120	0.0130	0.0120	0.0130	0.0130	548,631
10 May 2024	0.0150	0.0150	0.0120	0.0120	0.0120	1,090,652
09 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	286,842
08 May 2024	0.0150	0.0170	0.0140	0.0140	0.0140	2,534,066
07 May 2024	0.0150	0.0160	0.0140	0.0150	0.0150	5,922,053
06 May 2024	0.0090	0.0210	0.0090	0.0170	0.0170	9,433,029
03 May 2024	0.0090	0.0090	0.0085	0.0090	0.0090	1,278,201
02 May 2024	0.0080	0.0100	0.0080	0.0090	0.0090	932,047
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0080	0.0100	0.0080	0.0100	0.0100	376,668
22 Apr 2024	1:5 Stock split
19 Apr 2024	0.0125	0.0125	0.0100	0.0100	0.0100	182,608
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
17 Apr 2024	0.0150	0.0150	0.0100	0.0125	0.0125	43,463
16 Apr 2024	0.0100	0.0150	0.0100	0.0100	0.0100	326,669
15 Apr 2024	0.0125	0.0150	0.0125	0.0150	0.0150	20,131
15 Apr 2024	1:5 Stock split
12 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	450,581
11 Apr 2024	0.0150	0.0150	0.0125	0.0150	0.0150	131,975
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	466,533
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150,250
08 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	382,859
05 Apr 2024	0.0100	0.0125	0.0100	0.0125	0.0125	115,267
04 Apr 2024	0.0125	0.0150	0.0125	0.0150	0.0150	58,241
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	190,000
02 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	311,876
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	87,271
26 Mar 2024	0.0150	0.0150	0.0125	0.0150	0.0150	75,304
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	24,131
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	387
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	261,822
20 Mar 2024	0.0150	0.0150	0.0125	0.0150	0.0150	862,408
19 Mar 2024	0.0183	0.0183	0.0137	0.0137	0.0137	664,010
18 Mar 2024	0.0183	0.0183	0.0137	0.0137	0.0137	413,613
15 Mar 2024	0.0183	0.0183	0.0160	0.0160	0.0160	33,491
14 Mar 2024	0.0137	0.0137	0.0137	0.0137	0.0137	7,102,256
13 Mar 2024	0.0137	0.0160	0.0137	0.0137	0.0137	1,652,004
12 Mar 2024	0.0183	0.0183	0.0160	0.0183	0.0183	2,890,674
11 Mar 2024	0.0137	0.0183	0.0115	0.0183	0.0183	15,861,372
08 Mar 2024	0.0137	0.0137	0.0092	0.0092	0.0092	1,241,062
07 Mar 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
06 Mar 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
05 Mar 2024	0.0092	0.0092	0.0092	0.0092	0.0092	1
04 Mar 2024	0.0092	0.0092	0.0092	0.0092	0.0092	37,804
01 Mar 2024	0.0092	0.0092	0.0092	0.0092	0.0092	92,514
29 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	2,784,720
28 Feb 2024	0.0092	0.0092	0.0069	0.0069	0.0069	350,021
27 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	1,216,755
26 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	210,818
23 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	1,586,441
22 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	10,605,517
21 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	18,486,979
20 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	1,321,939
19 Feb 2024	0.0092	0.0115	0.0092	0.0092	0.0092	1,003,107
16 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	967,099
15 Feb 2024	0.0092	0.0115	0.0092	0.0115	0.0115	251,338
14 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	84,233
13 Feb 2024	0.0092	0.0115	0.0092	0.0115	0.0115	144,622
12 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	254,221
09 Feb 2024	0.0092	0.0137	0.0092	0.0137	0.0137	6,926,316
08 Feb 2024	0.0137	0.0137	0.0137	0.0137	0.0137	80,751
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,648.37-1,063.69(-1.72%)

CMC Crypto 2001,264.66-19.17(-1.49%)

Reach Resources Limited (RR1.AX)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,648.37
-1,063.69(-1.72%)

CMC Crypto 200
1,264.66
-19.17(-1.49%)