Canada markets closed

Rectifier Technologies Limited (RFT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.04000.0000 (0.00%)
At close: 12:59PM AEST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04100.04100.04000.04000.040069,999
Sept 21, 20220.03900.04100.03900.04000.0400965,602
Sept 20, 20220.04200.04200.03900.03900.0390270,006
Sept 19, 20220.04100.04100.04000.04000.040015,200
Sept 16, 20220.04000.04000.04000.04000.0400402,287
Sept 15, 20220.04100.04100.04000.04100.0410266,618
Sept 14, 20220.04100.04100.04000.04000.04001,236,995
Sept 13, 20220.04150.04150.04150.04150.0415121,576
Sept 12, 20220.04300.04300.04100.04100.041090,024
Sept 09, 20220.04200.04200.04200.04200.0420217,558
Sept 08, 20220.04300.04300.04200.04200.0420241,814
Sept 07, 20220.04300.04300.04100.04200.042062,046
Sept 06, 20220.04100.04200.04100.04200.0420318,109
Sept 05, 20220.04200.04300.04100.04100.0410165,055
Sept 02, 20220.04300.04300.04100.04100.0410429,195
Sept 01, 20220.04200.04400.04200.04200.0420986,028
Aug 31, 20220.04800.04800.04200.04200.04201,944,820
Aug 30, 20220.04700.04900.04700.04700.0470320,513
Aug 29, 20220.04500.04700.04500.04700.0470621,307
Aug 26, 20220.04700.04800.04700.04700.0470180,000
Aug 25, 20220.04700.04900.04500.04900.0490126,526
Aug 24, 20220.04300.04600.04300.04600.0460386,723
Aug 23, 20220.04500.04500.04400.04500.0450119,250
Aug 22, 20220.04700.04700.04500.04500.04501,194,991
Aug 19, 20220.04800.04900.04800.04800.048035,708
Aug 18, 20220.04800.04800.04700.04700.04701,025,462
Aug 17, 20220.04900.05000.04800.04900.0490311,523
Aug 16, 20220.05000.05000.04900.04900.049090,682
Aug 15, 20220.05000.05000.04900.05000.0500259,551
Aug 12, 20220.05000.05000.05000.05000.0500140,000
Aug 11, 20220.05100.05100.05000.05100.0510148,519
Aug 10, 20220.05000.05200.05000.05100.0510514,797
Aug 09, 20220.05200.05200.05000.05000.0500481,203
Aug 08, 20220.05100.05400.05100.05200.0520292,802
Aug 05, 20220.05100.05400.05100.05200.0520235,706
Aug 04, 20220.05000.05100.04900.04900.0490491,297
Aug 03, 20220.05000.05200.04900.05200.0520998,620
Aug 02, 20220.05000.05000.04800.05000.0500266,314
Aug 01, 20220.04900.05000.04900.05000.050042,893
Jul 29, 20220.04800.05000.04800.04900.0490148,410
Jul 28, 20220.04700.04800.04700.04800.0480187,289
Jul 27, 20220.04600.04700.04600.04600.0460377,744
Jul 26, 20220.04800.04800.04600.04600.0460556,854
Jul 25, 20220.05100.05100.04800.05000.0500451,557
Jul 22, 20220.05000.05100.04900.04900.049069,086
Jul 21, 20220.04800.05100.04700.04800.0480876,926
Jul 20, 20220.04600.04700.04500.04700.0470727,262
Jul 19, 20220.04500.04600.04500.04500.045091,635
Jul 18, 20220.04400.04600.04400.04600.0460232,578
Jul 15, 20220.04400.04400.04400.04400.0440100,700
Jul 14, 20220.04400.04500.04300.04400.0440363,682
Jul 13, 20220.04400.04400.04400.04400.0440136,491
Jul 12, 20220.04400.04500.04300.04300.0430502,930
Jul 11, 20220.04400.04400.04400.04400.0440328,645
Jul 08, 20220.04500.04800.04500.04600.0460333,741
Jul 07, 20220.04500.04600.04500.04600.0460137,754
Jul 06, 20220.04100.04300.04100.04300.0430462,933
Jul 05, 20220.04300.04300.04100.04100.0410198,302
Jul 04, 20220.04200.04300.04200.04200.0420247,619
Jul 01, 20220.04100.04200.04100.04200.042075,830
Jun 30, 20220.04100.04100.04000.04000.0400575,444
Jun 29, 20220.04100.04100.04000.04000.0400756,762
Jun 28, 20220.04150.04200.04100.04100.0410352,550
Jun 27, 20220.04300.04300.04100.04100.0410636,667
Jun 24, 20220.04200.04250.04200.04250.0425205,558
Jun 23, 20220.04200.04200.04150.04200.0420215,795
Jun 22, 20220.04300.04300.04200.04200.0420432,202
Jun 21, 20220.04500.04500.04200.04200.042093,985
Jun 20, 20220.04500.04500.04300.04300.0430281,582
Jun 17, 20220.04600.04700.04500.04600.0460378,881
Jun 16, 20220.04650.04700.04600.04600.0460943,641
Jun 15, 20220.04650.04650.04600.04600.0460695,913
Jun 14, 20220.05000.05000.04600.04600.04603,222,059
Jun 10, 20220.05100.05100.05000.05000.0500962,347
Jun 09, 20220.05100.05150.05000.05100.0510818,318
Jun 08, 20220.05200.05200.05100.05150.0515798,968
Jun 07, 20220.05300.05300.05200.05200.0520320,859
Jun 06, 20220.05400.05500.05200.05200.0520151,355
Jun 03, 20220.05200.05300.05200.05200.0520295,474
Jun 02, 20220.05150.05150.05100.05100.0510155,000
Jun 01, 20220.05300.05300.05100.05100.05101,539,133
May 31, 20220.05500.05600.05400.05400.0540365,133
May 30, 20220.05500.05500.05500.05500.0550126,729
May 27, 20220.05200.05700.05200.05400.05401,485,635
May 26, 20220.05500.05500.05200.05200.05201,418,578
May 25, 20220.05500.05800.05400.05400.0540431,630
May 24, 20220.05300.06400.05250.05400.05405,808,007
May 23, 20220.05300.05500.05100.05300.05301,071,086
May 20, 20220.05000.05000.04900.05000.0500200,559
May 19, 20220.04900.05100.04900.04900.0490481,556
May 18, 20220.04900.05000.04800.04900.0490382,904
May 17, 20220.04900.05000.04850.04900.04901,206,179
May 16, 20220.05000.05000.04800.04800.0480443,366
May 13, 20220.04900.05000.04900.05000.0500608,127
May 12, 20220.05200.05200.04900.04900.04901,838,846
May 11, 20220.05100.05200.05100.05200.0520669,075
May 10, 20220.05100.05200.05000.05200.05201,318,535
May 09, 20220.05200.05200.05100.05100.0510627,752
May 06, 20220.05300.05300.05100.05100.05101,998,894
May 05, 20220.05300.05500.05300.05500.05501,408,394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...