Rectifier Technologies Limited (RFT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 12:59PM AEST

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	69,999
Sept 21, 2022	0.0390	0.0410	0.0390	0.0400	0.0400	965,602
Sept 20, 2022	0.0420	0.0420	0.0390	0.0390	0.0390	270,006
Sept 19, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	15,200
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	402,287
Sept 15, 2022	0.0410	0.0410	0.0400	0.0410	0.0410	266,618
Sept 14, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	1,236,995
Sept 13, 2022	0.0415	0.0415	0.0415	0.0415	0.0415	121,576
Sept 12, 2022	0.0430	0.0430	0.0410	0.0410	0.0410	90,024
Sept 09, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	217,558
Sept 08, 2022	0.0430	0.0430	0.0420	0.0420	0.0420	241,814
Sept 07, 2022	0.0430	0.0430	0.0410	0.0420	0.0420	62,046
Sept 06, 2022	0.0410	0.0420	0.0410	0.0420	0.0420	318,109
Sept 05, 2022	0.0420	0.0430	0.0410	0.0410	0.0410	165,055
Sept 02, 2022	0.0430	0.0430	0.0410	0.0410	0.0410	429,195
Sept 01, 2022	0.0420	0.0440	0.0420	0.0420	0.0420	986,028
Aug 31, 2022	0.0480	0.0480	0.0420	0.0420	0.0420	1,944,820
Aug 30, 2022	0.0470	0.0490	0.0470	0.0470	0.0470	320,513
Aug 29, 2022	0.0450	0.0470	0.0450	0.0470	0.0470	621,307
Aug 26, 2022	0.0470	0.0480	0.0470	0.0470	0.0470	180,000
Aug 25, 2022	0.0470	0.0490	0.0450	0.0490	0.0490	126,526
Aug 24, 2022	0.0430	0.0460	0.0430	0.0460	0.0460	386,723
Aug 23, 2022	0.0450	0.0450	0.0440	0.0450	0.0450	119,250
Aug 22, 2022	0.0470	0.0470	0.0450	0.0450	0.0450	1,194,991
Aug 19, 2022	0.0480	0.0490	0.0480	0.0480	0.0480	35,708
Aug 18, 2022	0.0480	0.0480	0.0470	0.0470	0.0470	1,025,462
Aug 17, 2022	0.0490	0.0500	0.0480	0.0490	0.0490	311,523
Aug 16, 2022	0.0500	0.0500	0.0490	0.0490	0.0490	90,682
Aug 15, 2022	0.0500	0.0500	0.0490	0.0500	0.0500	259,551
Aug 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	140,000
Aug 11, 2022	0.0510	0.0510	0.0500	0.0510	0.0510	148,519
Aug 10, 2022	0.0500	0.0520	0.0500	0.0510	0.0510	514,797
Aug 09, 2022	0.0520	0.0520	0.0500	0.0500	0.0500	481,203
Aug 08, 2022	0.0510	0.0540	0.0510	0.0520	0.0520	292,802
Aug 05, 2022	0.0510	0.0540	0.0510	0.0520	0.0520	235,706
Aug 04, 2022	0.0500	0.0510	0.0490	0.0490	0.0490	491,297
Aug 03, 2022	0.0500	0.0520	0.0490	0.0520	0.0520	998,620
Aug 02, 2022	0.0500	0.0500	0.0480	0.0500	0.0500	266,314
Aug 01, 2022	0.0490	0.0500	0.0490	0.0500	0.0500	42,893
Jul 29, 2022	0.0480	0.0500	0.0480	0.0490	0.0490	148,410
Jul 28, 2022	0.0470	0.0480	0.0470	0.0480	0.0480	187,289
Jul 27, 2022	0.0460	0.0470	0.0460	0.0460	0.0460	377,744
Jul 26, 2022	0.0480	0.0480	0.0460	0.0460	0.0460	556,854
Jul 25, 2022	0.0510	0.0510	0.0480	0.0500	0.0500	451,557
Jul 22, 2022	0.0500	0.0510	0.0490	0.0490	0.0490	69,086
Jul 21, 2022	0.0480	0.0510	0.0470	0.0480	0.0480	876,926
Jul 20, 2022	0.0460	0.0470	0.0450	0.0470	0.0470	727,262
Jul 19, 2022	0.0450	0.0460	0.0450	0.0450	0.0450	91,635
Jul 18, 2022	0.0440	0.0460	0.0440	0.0460	0.0460	232,578
Jul 15, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	100,700
Jul 14, 2022	0.0440	0.0450	0.0430	0.0440	0.0440	363,682
Jul 13, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	136,491
Jul 12, 2022	0.0440	0.0450	0.0430	0.0430	0.0430	502,930
Jul 11, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	328,645
Jul 08, 2022	0.0450	0.0480	0.0450	0.0460	0.0460	333,741
Jul 07, 2022	0.0450	0.0460	0.0450	0.0460	0.0460	137,754
Jul 06, 2022	0.0410	0.0430	0.0410	0.0430	0.0430	462,933
Jul 05, 2022	0.0430	0.0430	0.0410	0.0410	0.0410	198,302
Jul 04, 2022	0.0420	0.0430	0.0420	0.0420	0.0420	247,619
Jul 01, 2022	0.0410	0.0420	0.0410	0.0420	0.0420	75,830
Jun 30, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	575,444
Jun 29, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	756,762
Jun 28, 2022	0.0415	0.0420	0.0410	0.0410	0.0410	352,550
Jun 27, 2022	0.0430	0.0430	0.0410	0.0410	0.0410	636,667
Jun 24, 2022	0.0420	0.0425	0.0420	0.0425	0.0425	205,558
Jun 23, 2022	0.0420	0.0420	0.0415	0.0420	0.0420	215,795
Jun 22, 2022	0.0430	0.0430	0.0420	0.0420	0.0420	432,202
Jun 21, 2022	0.0450	0.0450	0.0420	0.0420	0.0420	93,985
Jun 20, 2022	0.0450	0.0450	0.0430	0.0430	0.0430	281,582
Jun 17, 2022	0.0460	0.0470	0.0450	0.0460	0.0460	378,881
Jun 16, 2022	0.0465	0.0470	0.0460	0.0460	0.0460	943,641
Jun 15, 2022	0.0465	0.0465	0.0460	0.0460	0.0460	695,913
Jun 14, 2022	0.0500	0.0500	0.0460	0.0460	0.0460	3,222,059
Jun 10, 2022	0.0510	0.0510	0.0500	0.0500	0.0500	962,347
Jun 09, 2022	0.0510	0.0515	0.0500	0.0510	0.0510	818,318
Jun 08, 2022	0.0520	0.0520	0.0510	0.0515	0.0515	798,968
Jun 07, 2022	0.0530	0.0530	0.0520	0.0520	0.0520	320,859
Jun 06, 2022	0.0540	0.0550	0.0520	0.0520	0.0520	151,355
Jun 03, 2022	0.0520	0.0530	0.0520	0.0520	0.0520	295,474
Jun 02, 2022	0.0515	0.0515	0.0510	0.0510	0.0510	155,000
Jun 01, 2022	0.0530	0.0530	0.0510	0.0510	0.0510	1,539,133
May 31, 2022	0.0550	0.0560	0.0540	0.0540	0.0540	365,133
May 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	126,729
May 27, 2022	0.0520	0.0570	0.0520	0.0540	0.0540	1,485,635
May 26, 2022	0.0550	0.0550	0.0520	0.0520	0.0520	1,418,578
May 25, 2022	0.0550	0.0580	0.0540	0.0540	0.0540	431,630
May 24, 2022	0.0530	0.0640	0.0525	0.0540	0.0540	5,808,007
May 23, 2022	0.0530	0.0550	0.0510	0.0530	0.0530	1,071,086
May 20, 2022	0.0500	0.0500	0.0490	0.0500	0.0500	200,559
May 19, 2022	0.0490	0.0510	0.0490	0.0490	0.0490	481,556
May 18, 2022	0.0490	0.0500	0.0480	0.0490	0.0490	382,904
May 17, 2022	0.0490	0.0500	0.0485	0.0490	0.0490	1,206,179
May 16, 2022	0.0500	0.0500	0.0480	0.0480	0.0480	443,366
May 13, 2022	0.0490	0.0500	0.0490	0.0500	0.0500	608,127
May 12, 2022	0.0520	0.0520	0.0490	0.0490	0.0490	1,838,846
May 11, 2022	0.0510	0.0520	0.0510	0.0520	0.0520	669,075
May 10, 2022	0.0510	0.0520	0.0500	0.0520	0.0520	1,318,535
May 09, 2022	0.0520	0.0520	0.0510	0.0510	0.0510	627,752
May 06, 2022	0.0530	0.0530	0.0510	0.0510	0.0510	1,998,894
May 05, 2022	0.0530	0.0550	0.0530	0.0550	0.0550	1,408,394
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7353-0.0062(-0.83%)

CRUDE OIL79.43+0.69(+0.88%)

BTC-CAD25,716.37-446.42(-1.71%)

Rectifier Technologies Limited (RFT.AX)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7353
-0.0062(-0.83%)

CRUDE OIL
79.43
+0.69(+0.88%)

BTC-CAD
25,716.37
-446.42(-1.71%)