Canada markets closed

Rectifier Technologies Limited (RFT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0420+0.0020 (+5.00%)
At close: 03:54PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.04100.04300.04100.04200.0420438,832
Jan. 27, 20220.04200.04200.04000.04000.04001,039,463
Jan. 25, 20220.04300.04400.04000.04100.04102,068,210
Jan. 24, 20220.04600.04600.04300.04300.04301,816,300
Jan. 21, 20220.04500.04800.04500.04600.04602,254,599
Jan. 20, 20220.04500.04500.04400.04500.0450535,608
Jan. 19, 20220.04600.04600.04500.04500.0450890,490
Jan. 18, 20220.04300.04600.04300.04600.0460755,691
Jan. 17, 20220.04400.04400.04300.04300.0430851,315
Jan. 14, 20220.04600.04600.04400.04400.04401,116,671
Jan. 13, 20220.04600.04600.04500.04500.0450680,860
Jan. 12, 20220.04800.04800.04600.04600.0460404,297
Jan. 11, 20220.04800.04800.04600.04600.04602,271,112
Jan. 10, 20220.04900.05000.04700.04800.04801,213,835
Jan. 07, 20220.04200.04900.04200.04900.04902,240,026
Jan. 06, 20220.04100.04300.04100.04200.0420761,813
Jan. 05, 20220.04000.04200.04000.04100.0410286,222
Jan. 04, 20220.04100.04100.04000.04000.0400963,465
Dec. 31, 20210.03800.04100.03800.04100.04101,788,558
Dec. 30, 20210.03900.03900.03700.03800.03801,241,287
Dec. 29, 20210.04000.04000.03800.03800.03801,709,710
Dec. 24, 20210.04100.04100.04000.04000.0400775,098
Dec. 23, 20210.04000.04100.04000.04100.0410472,027
Dec. 22, 20210.04200.04200.04000.04100.0410399,617
Dec. 21, 20210.04300.04400.04100.04100.04101,067,827
Dec. 20, 20210.04400.04400.04200.04200.0420801,192
Dec. 17, 20210.04400.04400.04300.04300.0430418,818
Dec. 16, 20210.04400.04400.04300.04300.04301,029,325
Dec. 15, 20210.04300.04400.04200.04300.0430580,011
Dec. 14, 20210.04500.04500.04300.04300.0430814,377
Dec. 13, 20210.04400.04400.04300.04400.04401,236,835
Dec. 10, 20210.04400.04400.04350.04350.0435181,054
Dec. 09, 20210.04400.04400.04300.04300.0430160,300
Dec. 08, 20210.04300.04500.04200.04200.04201,309,076
Dec. 07, 20210.04000.04200.04000.04200.04201,397,194
Dec. 06, 20210.04300.04300.04100.04100.04101,943,276
Dec. 03, 20210.04350.04350.04200.04250.0425931,713
Dec. 02, 20210.04400.04500.04300.04300.0430444,280
Dec. 01, 20210.04300.04500.04200.04400.0440447,626
Nov. 30, 20210.04400.04400.04300.04400.04401,887,836
Nov. 29, 20210.04400.04400.04200.04300.04304,981,296
Nov. 26, 20210.04700.04700.04600.04700.04701,014,876
Nov. 25, 20210.04800.04800.04700.04700.0470827,014
Nov. 24, 20210.04900.04900.04600.04800.0480812,420
Nov. 23, 20210.04700.04900.04600.04600.0460662,248
Nov. 22, 20210.05000.05100.04600.04600.04604,287,533
Nov. 19, 20210.05200.05200.04900.04900.04902,813,192
Nov. 18, 20210.05100.05200.05000.05100.05103,236,534
Nov. 17, 20210.05500.05500.04900.05000.05008,589,015
Nov. 16, 20210.05800.05800.05200.05500.05504,703,582
Nov. 15, 20210.05100.05900.05100.05700.05709,849,618
Nov. 12, 20210.05100.05400.04900.04900.04904,255,691
Nov. 11, 20210.05700.05700.04800.04900.049011,840,859
Nov. 10, 20210.05300.07800.05300.05700.057058,226,249
Nov. 09, 20210.03700.05800.03700.05200.052035,746,298
Nov. 08, 20210.03600.03800.03600.03600.03601,399,806
Nov. 05, 20210.03500.03600.03500.03500.0350335,349
Nov. 04, 20210.03500.03500.03400.03400.03402,388
Nov. 03, 20210.03500.03500.03400.03400.0340431,837
Nov. 02, 20210.03400.03500.03400.03500.0350229,899
Nov. 01, 20210.03300.03300.03200.03200.03201,283,898
Oct. 29, 20210.03300.03400.03300.03300.0330638,991
Oct. 28, 20210.03300.03300.03300.03300.0330190,315
Oct. 27, 20210.03300.03400.03200.03300.0330412,920
Oct. 26, 20210.03300.03300.03200.03200.0320306,791
Oct. 25, 20210.03300.03300.03300.03300.0330120,566
Oct. 22, 20210.03300.03400.03250.03300.03301,166,461
Oct. 21, 20210.03200.03300.03200.03300.0330142,097
Oct. 20, 20210.03100.03200.03100.03200.0320120,000
Oct. 19, 20210.03100.03100.03100.03100.0310481,582
Oct. 18, 20210.03100.03150.03100.03100.0310261,373
Oct. 15, 20210.03100.03100.03100.03100.0310236,389
Oct. 14, 20210.03100.03150.03100.03150.031574,847
Oct. 13, 20210.03100.03100.03100.03100.031089,620
Oct. 12, 20210.03200.03200.03100.03100.031063,487
Oct. 11, 20210.03200.03200.03100.03100.0310421,407
Oct. 08, 20210.03100.03200.03100.03150.0315216,178
Oct. 07, 20210.03000.03100.03000.03100.0310267,020
Oct. 06, 20210.03100.03100.03000.03000.0300444,534
Oct. 05, 20210.03000.03000.03000.03000.030047,944
Oct. 04, 20210.03000.03100.03000.03100.0310613,589
Oct. 01, 20210.03100.03100.03100.03100.0310140,127
Sep. 30, 20210.03000.03100.03000.03100.031070,299
Sep. 29, 20210.03100.03100.03000.03000.0300453,032
Sep. 28, 20210.03100.03100.03100.03100.0310129
Sep. 27, 20210.03000.03100.03000.03100.0310104,282
Sep. 24, 20210.03000.03000.03000.03000.0300476,200
Sep. 23, 20210.03100.03100.03100.03100.03106,336
Sep. 22, 20210.03100.03100.03000.03100.0310268,022
Sep. 21, 20210.02900.03000.02900.02900.0290593,850
Sep. 20, 20210.03300.03300.02800.03000.03004,167,066
Sep. 17, 20210.03300.03400.03300.03300.0330262,363
Sep. 16, 20210.03300.03400.03300.03300.0330477,000
Sep. 15, 20210.03300.03300.03200.03200.032047,871
Sep. 14, 20210.03300.03300.03300.03300.033028,000
Sep. 13, 20210.03300.03300.03200.03300.0330471,945
Sep. 10, 20210.03200.03250.03200.03200.0320247,300
Sep. 09, 20210.03100.03200.03100.03200.0320145,995
Sep. 08, 20210.03100.03100.03000.03000.030025,617
Sep. 07, 20210.03100.03200.03000.03000.03002,784,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...