ASX - Delayed Quote AUD

Resource Development Group Limited (RDG.AX)

Compare
0.0280 0.0000 (0.00%)
At close: 1:09 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 203,662
Oct 17, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 203,662
Oct 16, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 71
Oct 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 44,000
Oct 14, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 244,260
Oct 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 3,200
Oct 10, 2024 0.0290 0.0290 0.0280 0.0290 0.0290 379,970
Oct 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 94,000
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2024 0.0290 0.0290 0.0250 0.0250 0.0250 281,314
Oct 3, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 100,000
Oct 2, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 24,024
Oct 1, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 3,474
Sep 30, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 6,018
Sep 27, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 26, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 19,018
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,603
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 92,623
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,638
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 455,821
Sep 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 188,222
Sep 17, 2024 0.0280 0.0300 0.0280 0.0290 0.0290 287,240
Sep 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 13, 2024 0.0260 0.0290 0.0260 0.0290 0.0290 292,000
Sep 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 123,680
Sep 11, 2024 0.0250 0.0260 0.0245 0.0250 0.0250 295,082
Sep 10, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 449,235
Sep 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 82,844
Sep 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 4, 2024 0.0260 0.0270 0.0240 0.0240 0.0240 88,617
Sep 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 19,629
Aug 30, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 334,613
Aug 29, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 254,408
Aug 28, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
Aug 27, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 4,137
Aug 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 23, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 22, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 21, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 20, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 358,611
Aug 19, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 42,857
Aug 16, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 320,198
Aug 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 82,000
Aug 12, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 144,177
Aug 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 281,147
Aug 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 75,997
Aug 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 88
Aug 6, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 28,701
Aug 5, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 280,087
Aug 2, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 656,490
Aug 1, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 31, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 451,381
Jul 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 36,740
Jul 29, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 327,677
Jul 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 25, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 373,851
Jul 24, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 200,000
Jul 23, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 494,567
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,333
Jul 19, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 18, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 17, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 16, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 3,125
Jul 15, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 17,849
Jul 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 11, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 471,746
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 437,635
Jul 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 5, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 137,060
Jul 4, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 89,938
Jul 3, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 2, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 5,948
Jul 1, 2024 0.0320 0.0325 0.0320 0.0325 0.0325 68,316
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 206,316
Jun 26, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 211,663
Jun 25, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 20,000
Jun 24, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 152,600
Jun 21, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 135,736
Jun 20, 2024 0.0320 0.0320 0.0310 0.0310 0.0310 560,556
Jun 19, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jun 18, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 101,093
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,004
Jun 14, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 1,202,081
Jun 13, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 115,000
Jun 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 182,711
Jun 11, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 33,633
Jun 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 11,932
Jun 6, 2024 0.0310 0.0340 0.0310 0.0340 0.0340 827,549
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,486,858
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 263,041
May 31, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 111,059
May 30, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 353,823
May 29, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 1,275,479
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 121,339
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 125,668
May 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 50,000
May 21, 2024 0.0320 0.0330 0.0320 0.0320 0.0320 295,608
May 20, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 3,068,574
May 17, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 16, 2024 0.0350 0.0350 0.0310 0.0310 0.0310 617,943
May 15, 2024 0.0300 0.0320 0.0290 0.0320 0.0320 306,436
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 13, 2024 0.0300 0.0300 0.0285 0.0300 0.0300 834,965
May 10, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 68,105
May 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 8, 2024 0.0320 0.0320 0.0250 0.0280 0.0280 451,185
May 7, 2024 0.0300 0.0300 0.0270 0.0270 0.0270 100,357
May 6, 2024 0.0320 0.0320 0.0250 0.0300 0.0300 1,046,211
May 3, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 75,616
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 57
May 1, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 15
Apr 30, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 25
Apr 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 70,000
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,701
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 327,143
Apr 23, 2024 0.0370 0.0370 0.0340 0.0340 0.0340 126,810
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 90,000
Apr 19, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 116,254
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 477,881
Apr 16, 2024 0.0360 0.0365 0.0340 0.0340 0.0340 915,120
Apr 15, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 25,001
Apr 12, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Apr 11, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 16,916
Apr 10, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 208,095
Apr 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 9,959
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 300,000
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 35,000
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,114
Mar 26, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 300,000
Mar 25, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 113,646
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 21, 2024 0.0390 0.0390 0.0350 0.0350 0.0350 464,434
Mar 20, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 317,285
Mar 19, 2024 0.0420 0.0420 0.0410 0.0410 0.0410 80,734
Mar 18, 2024 0.0420 0.0420 0.0400 0.0410 0.0410 823,493
Mar 15, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 435,423
Mar 14, 2024 0.0360 0.0400 0.0360 0.0400 0.0400 800,207
Mar 13, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 12, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 260,273
Mar 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Mar 8, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 25,000
Mar 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 431,227
Mar 6, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 736,852
Mar 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 512,436
Mar 4, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 562,547
Mar 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 490,780
Feb 28, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 90,070
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 313,165
Feb 26, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 498,691
Feb 23, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 244,198
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 57
Feb 20, 2024 0.0390 0.0390 0.0370 0.0370 0.0370 43,804
Feb 19, 2024 0.0340 0.0380 0.0340 0.0370 0.0370 3,563,926
Feb 16, 2024 0.0320 0.0350 0.0320 0.0350 0.0350 431,000
Feb 15, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Feb 14, 2024 0.0350 0.0350 0.0320 0.0320 0.0320 167,318
Feb 13, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 1,834,618
Feb 12, 2024 0.0320 0.0340 0.0320 0.0330 0.0330 612,500
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 27,857
Feb 8, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 266
Feb 7, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 2,817
Feb 6, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 118
Feb 5, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
Feb 2, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 259
Feb 1, 2024 0.0350 0.0380 0.0340 0.0380 0.0380 235,669
Jan 31, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 2,958,828
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 265,000
Jan 25, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 251,294
Jan 24, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 277,302
Jan 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 40,836
Jan 22, 2024 0.0420 0.0420 0.0410 0.0410 0.0410 1,000,000
Jan 19, 2024 0.0430 0.0430 0.0420 0.0420 0.0420 224,681
Jan 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 17, 2024 0.0420 0.0420 0.0410 0.0410 0.0410 74,390
Jan 16, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 2,445
Jan 15, 2024 0.0440 0.0440 0.0380 0.0400 0.0400 5,019,911
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 11, 2024 0.0430 0.0450 0.0430 0.0450 0.0450 682,029
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 57,822
Jan 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,827
Jan 8, 2024 0.0440 0.0440 0.0430 0.0430 0.0430 110,000
Jan 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 546
Jan 4, 2024 0.0440 0.0450 0.0440 0.0450 0.0450 157,750
Jan 3, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 38,270
Jan 2, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 13,959
Dec 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 110
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 44
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 22, 2023 0.0450 0.0450 0.0440 0.0450 0.0450 488,239
Dec 21, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Dec 20, 2023 0.0470 0.0480 0.0470 0.0480 0.0480 15
Dec 19, 2023 0.0450 0.0470 0.0450 0.0470 0.0470 104,126
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 465,353
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 130,164
Dec 13, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 38,180
Dec 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Dec 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 30,110
Dec 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 40,000
Dec 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2
Dec 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 222,375
Nov 29, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 263,533
Nov 28, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 729,528
Nov 27, 2023 0.0460 0.0460 0.0440 0.0440 0.0440 2,017,426
Nov 24, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 14,000
Nov 23, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 225,714
Nov 22, 2023 0.0460 0.0470 0.0460 0.0470 0.0470 112,365
Nov 21, 2023 0.0450 0.0460 0.0450 0.0460 0.0460 80,550
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 13,800
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 85,000
Nov 16, 2023 0.0480 0.0480 0.0450 0.0450 0.0450 269,428
Nov 15, 2023 0.0450 0.0470 0.0450 0.0470 0.0470 1,225,206
Nov 14, 2023 0.0450 0.0450 0.0420 0.0450 0.0450 380,897
Nov 13, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 550
Nov 10, 2023 0.0450 0.0450 0.0440 0.0450 0.0450 461,289
Nov 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 170,144
Nov 8, 2023 0.0460 0.0460 0.0450 0.0450 0.0450 1,058,986
Nov 7, 2023 0.0465 0.0470 0.0465 0.0470 0.0470 48,638
Nov 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 3, 2023 0.0460 0.0460 0.0450 0.0450 0.0450 600,000
Nov 2, 2023 0.0450 0.0470 0.0450 0.0470 0.0470 31,400
Nov 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 631,558
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 30, 2023 0.0460 0.0480 0.0450 0.0450 0.0450 1,072,530
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 29,248
Oct 26, 2023 0.0460 0.0460 0.0450 0.0450 0.0450 40,004
Oct 25, 2023 0.0490 0.0490 0.0460 0.0460 0.0460 10,101
Oct 24, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 12,857
Oct 23, 2023 0.0475 0.0480 0.0475 0.0480 0.0480 115,177
Oct 20, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 23,933
Oct 19, 2023 0.0480 0.0480 0.0460 0.0460 0.0460 18,603
Oct 18, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 160,000
Oct 17, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 40,000

Related Tickers