ASX - Delayed Quote AUD

Ragusa Minerals Limited (RAS.AX)

Compare
0.0150 -0.0010 (-6.25%)
At close: November 1 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 674,483
Nov 1, 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 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 58
Oct 4, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 356,792
Oct 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Oct 1, 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 9, 2024 0.0160 0.0160 0.0140 0.0160 0.0160 88,900
Sep 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 36,550
Sep 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Sep 4, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 139,702
Sep 3, 2024 0.0170 0.0190 0.0170 0.0170 0.0170 96,389
Sep 2, 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 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 7, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,405
Aug 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Aug 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 30,575
Aug 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 5,954
Aug 1, 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
Jul 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 30,000
Jul 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 50,000
Jul 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 8,000
Jul 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Jul 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 787,749
Jul 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 476,847
Jul 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 55,000
Jul 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 15,928
Jun 28, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 516,083
Jun 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 249,366
Jun 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 23,318
Jun 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 113,419
Jun 24, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 133,782
Jun 21, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 174,568
Jun 20, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 614,219
Jun 19, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 324,009
Jun 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 90,971
Jun 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 80,000
Jun 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 69,515
Jun 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 11,374
Jun 11, 2024 0.0170 0.0210 0.0170 0.0210 0.0210 787,042
Jun 7, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 152,150
Jun 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 200,000
Jun 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 47,604
Jun 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 167,507
Jun 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 6,211
May 31, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 180,500
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,140
May 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 29,300
May 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 27, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 201,677
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,428
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0210 0.0230 0.0200 0.0200 0.0200 99,852
May 21, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 249,709
May 20, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 351,050
May 17, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 32,852
May 16, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 264,152
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 504
May 14, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 111,861
May 13, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 36,711
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 98,251
May 9, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 62,714
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 158,733
May 7, 2024 0.0200 0.0220 0.0190 0.0210 0.0210 987,346
May 6, 2024 0.0220 0.0220 0.0190 0.0200 0.0200 272,780
May 3, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 319,115
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,793
May 1, 2024 0.0210 0.0210 0.0180 0.0200 0.0200 973,353
Apr 30, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 218,032
Apr 29, 2024 0.0230 0.0240 0.0220 0.0240 0.0240 2,787
Apr 26, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 52,649
Apr 24, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 125,562
Apr 23, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 66,758
Apr 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 19, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 120,786
Apr 18, 2024 0.0250 0.0250 0.0210 0.0250 0.0250 545,464
Apr 17, 2024 0.0220 0.0250 0.0220 0.0250 0.0250 151,171
Apr 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 42,941
Apr 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 537
Apr 12, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 702,910
Apr 11, 2024 0.0240 0.0240 0.0220 0.0230 0.0230 535,813
Apr 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 17,649
Apr 9, 2024 0.0240 0.0250 0.0230 0.0240 0.0240 423,391
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Apr 5, 2024 0.0240 0.0260 0.0230 0.0260 0.0260 199,419
Apr 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 3, 2024 0.0240 0.0260 0.0240 0.0260 0.0260 59,215
Apr 2, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 239,713
Mar 28, 2024 0.0240 0.0250 0.0240 0.0250 0.0250 251,664
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 26, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 40,183
Mar 25, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 10
Mar 22, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 305,195
Mar 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 20, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 387,074
Mar 19, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 240,061
Mar 18, 2024 0.0300 0.0300 0.0270 0.0270 0.0270 237,898
Mar 15, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 69,845
Mar 14, 2024 0.0340 0.0340 0.0290 0.0290 0.0290 560,970
Mar 13, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Mar 12, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Mar 11, 2024 0.0310 0.0370 0.0280 0.0370 0.0370 363,590
Mar 8, 2024 0.0260 0.0310 0.0260 0.0310 0.0310 220,912
Mar 7, 2024 0.0320 0.0330 0.0300 0.0330 0.0330 164,518
Mar 6, 2024 0.0340 0.0400 0.0340 0.0360 0.0360 641,496
Mar 5, 2024 0.0270 0.0330 0.0270 0.0330 0.0330 1,800,237
Mar 4, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 732,021
Mar 1, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 130,850
Feb 29, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 557,558
Feb 28, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 191,185
Feb 27, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 26, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 94,238
Feb 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 21,200
Feb 22, 2024 0.0260 0.0260 0.0250 0.0260 0.0260 379,826
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 65,626
Feb 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 2,552
Feb 16, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 66,228
Feb 15, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Feb 14, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,000
Feb 13, 2024 0.0270 0.0280 0.0250 0.0250 0.0250 403,502
Feb 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 6,786
Feb 8, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 359,937
Feb 7, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 332,420
Feb 6, 2024 0.0290 0.0300 0.0270 0.0270 0.0270 892,018
Feb 5, 2024 0.0300 0.0310 0.0280 0.0290 0.0290 853,869
Feb 2, 2024 0.0310 0.0310 0.0290 0.0300 0.0300 709,732
Feb 1, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 31, 2024 0.0320 0.0320 0.0300 0.0310 0.0310 99,143
Jan 30, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 3,226
Jan 29, 2024 0.0320 0.0320 0.0290 0.0310 0.0310 550,785
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,368
Jan 24, 2024 0.0330 0.0330 0.0270 0.0300 0.0300 437,864
Jan 23, 2024 0.0330 0.0350 0.0300 0.0350 0.0350 937,840
Jan 22, 2024 0.0390 0.0390 0.0350 0.0350 0.0350 395,977
Jan 19, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 18, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 186,217
Jan 17, 2024 0.0400 0.0400 0.0380 0.0390 0.0390 63,278
Jan 16, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 162,050
Jan 15, 2024 0.0380 0.0400 0.0370 0.0370 0.0370 264,295
Jan 12, 2024 0.0330 0.0380 0.0330 0.0380 0.0380 211,546
Jan 11, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 45,000
Jan 10, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,272
Jan 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 31,000
Jan 8, 2024 0.0380 0.0380 0.0320 0.0320 0.0320 242,026
Jan 5, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 61,833
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 50,000
Jan 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 26,000
Dec 29, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 5,000
Dec 28, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 20,000
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,951
Dec 22, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 21, 2023 0.0340 0.0350 0.0340 0.0340 0.0340 242,416
Dec 20, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 30,000
Dec 19, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 76,892
Dec 18, 2023 0.0370 0.0380 0.0350 0.0350 0.0350 401,596
Dec 15, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 25,000
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 13, 2023 0.0420 0.0420 0.0350 0.0350 0.0350 306,895
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,025
Dec 8, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 5,674
Dec 7, 2023 0.0400 0.0430 0.0380 0.0380 0.0380 131,655
Dec 6, 2023 0.0380 0.0390 0.0380 0.0390 0.0390 104,850
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Dec 4, 2023 0.0440 0.0440 0.0400 0.0400 0.0400 599,494
Dec 1, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 95,379
Nov 30, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 37,451
Nov 29, 2023 0.0420 0.0440 0.0420 0.0420 0.0420 16,814
Nov 28, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 34,257
Nov 27, 2023 0.0460 0.0460 0.0420 0.0420 0.0420 122,477
Nov 24, 2023 0.0450 0.0470 0.0440 0.0440 0.0440 518,314
Nov 23, 2023 0.0490 0.0540 0.0450 0.0470 0.0470 464,236
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 21, 2023 0.0580 0.0580 0.0500 0.0500 0.0500 372,294
Nov 20, 2023 0.0570 0.0570 0.0540 0.0540 0.0540 41,111
Nov 17, 2023 0.0580 0.0590 0.0540 0.0540 0.0540 217,369
Nov 16, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 21,927
Nov 15, 2023 0.0520 0.0550 0.0520 0.0540 0.0540 555,028
Nov 14, 2023 0.0500 0.0500 0.0470 0.0500 0.0500 124,391
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Nov 10, 2023 0.0480 0.0490 0.0480 0.0490 0.0490 31,122
Nov 9, 2023 0.0470 0.0500 0.0470 0.0480 0.0480 1,177,208
Nov 8, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 231,838
Nov 7, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 123,000
Nov 6, 2023 0.0450 0.0450 0.0430 0.0430 0.0430 149,932
Nov 3, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Nov 2, 2023 0.0440 0.0470 0.0420 0.0420 0.0420 876,929
Nov 1, 2023 0.0400 0.0460 0.0400 0.0450 0.0450 593,895

Related Tickers