STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	0.0410	0.0430	0.0410	0.0420	0.0420	438,832
Jan. 27, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	1,039,463
Jan. 25, 2022	0.0430	0.0440	0.0400	0.0410	0.0410	2,068,210
Jan. 24, 2022	0.0460	0.0460	0.0430	0.0430	0.0430	1,816,300
Jan. 21, 2022	0.0450	0.0480	0.0450	0.0460	0.0460	2,254,599
Jan. 20, 2022	0.0450	0.0450	0.0440	0.0450	0.0450	535,608
Jan. 19, 2022	0.0460	0.0460	0.0450	0.0450	0.0450	890,490
Jan. 18, 2022	0.0430	0.0460	0.0430	0.0460	0.0460	755,691
Jan. 17, 2022	0.0440	0.0440	0.0430	0.0430	0.0430	851,315
Jan. 14, 2022	0.0460	0.0460	0.0440	0.0440	0.0440	1,116,671
Jan. 13, 2022	0.0460	0.0460	0.0450	0.0450	0.0450	680,860
Jan. 12, 2022	0.0480	0.0480	0.0460	0.0460	0.0460	404,297
Jan. 11, 2022	0.0480	0.0480	0.0460	0.0460	0.0460	2,271,112
Jan. 10, 2022	0.0490	0.0500	0.0470	0.0480	0.0480	1,213,835
Jan. 07, 2022	0.0420	0.0490	0.0420	0.0490	0.0490	2,240,026
Jan. 06, 2022	0.0410	0.0430	0.0410	0.0420	0.0420	761,813
Jan. 05, 2022	0.0400	0.0420	0.0400	0.0410	0.0410	286,222
Jan. 04, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	963,465
Dec. 31, 2021	0.0380	0.0410	0.0380	0.0410	0.0410	1,788,558
Dec. 30, 2021	0.0390	0.0390	0.0370	0.0380	0.0380	1,241,287
Dec. 29, 2021	0.0400	0.0400	0.0380	0.0380	0.0380	1,709,710
Dec. 24, 2021	0.0410	0.0410	0.0400	0.0400	0.0400	775,098
Dec. 23, 2021	0.0400	0.0410	0.0400	0.0410	0.0410	472,027
Dec. 22, 2021	0.0420	0.0420	0.0400	0.0410	0.0410	399,617
Dec. 21, 2021	0.0430	0.0440	0.0410	0.0410	0.0410	1,067,827
Dec. 20, 2021	0.0440	0.0440	0.0420	0.0420	0.0420	801,192
Dec. 17, 2021	0.0440	0.0440	0.0430	0.0430	0.0430	418,818
Dec. 16, 2021	0.0440	0.0440	0.0430	0.0430	0.0430	1,029,325
Dec. 15, 2021	0.0430	0.0440	0.0420	0.0430	0.0430	580,011
Dec. 14, 2021	0.0450	0.0450	0.0430	0.0430	0.0430	814,377
Dec. 13, 2021	0.0440	0.0440	0.0430	0.0440	0.0440	1,236,835
Dec. 10, 2021	0.0440	0.0440	0.0435	0.0435	0.0435	181,054
Dec. 09, 2021	0.0440	0.0440	0.0430	0.0430	0.0430	160,300
Dec. 08, 2021	0.0430	0.0450	0.0420	0.0420	0.0420	1,309,076
Dec. 07, 2021	0.0400	0.0420	0.0400	0.0420	0.0420	1,397,194
Dec. 06, 2021	0.0430	0.0430	0.0410	0.0410	0.0410	1,943,276
Dec. 03, 2021	0.0435	0.0435	0.0420	0.0425	0.0425	931,713
Dec. 02, 2021	0.0440	0.0450	0.0430	0.0430	0.0430	444,280
Dec. 01, 2021	0.0430	0.0450	0.0420	0.0440	0.0440	447,626
Nov. 30, 2021	0.0440	0.0440	0.0430	0.0440	0.0440	1,887,836
Nov. 29, 2021	0.0440	0.0440	0.0420	0.0430	0.0430	4,981,296
Nov. 26, 2021	0.0470	0.0470	0.0460	0.0470	0.0470	1,014,876
Nov. 25, 2021	0.0480	0.0480	0.0470	0.0470	0.0470	827,014
Nov. 24, 2021	0.0490	0.0490	0.0460	0.0480	0.0480	812,420
Nov. 23, 2021	0.0470	0.0490	0.0460	0.0460	0.0460	662,248
Nov. 22, 2021	0.0500	0.0510	0.0460	0.0460	0.0460	4,287,533
Nov. 19, 2021	0.0520	0.0520	0.0490	0.0490	0.0490	2,813,192
Nov. 18, 2021	0.0510	0.0520	0.0500	0.0510	0.0510	3,236,534
Nov. 17, 2021	0.0550	0.0550	0.0490	0.0500	0.0500	8,589,015
Nov. 16, 2021	0.0580	0.0580	0.0520	0.0550	0.0550	4,703,582
Nov. 15, 2021	0.0510	0.0590	0.0510	0.0570	0.0570	9,849,618
Nov. 12, 2021	0.0510	0.0540	0.0490	0.0490	0.0490	4,255,691
Nov. 11, 2021	0.0570	0.0570	0.0480	0.0490	0.0490	11,840,859
Nov. 10, 2021	0.0530	0.0780	0.0530	0.0570	0.0570	58,226,249
Nov. 09, 2021	0.0370	0.0580	0.0370	0.0520	0.0520	35,746,298
Nov. 08, 2021	0.0360	0.0380	0.0360	0.0360	0.0360	1,399,806
Nov. 05, 2021	0.0350	0.0360	0.0350	0.0350	0.0350	335,349
Nov. 04, 2021	0.0350	0.0350	0.0340	0.0340	0.0340	2,388
Nov. 03, 2021	0.0350	0.0350	0.0340	0.0340	0.0340	431,837
Nov. 02, 2021	0.0340	0.0350	0.0340	0.0350	0.0350	229,899
Nov. 01, 2021	0.0330	0.0330	0.0320	0.0320	0.0320	1,283,898
Oct. 29, 2021	0.0330	0.0340	0.0330	0.0330	0.0330	638,991
Oct. 28, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	190,315
Oct. 27, 2021	0.0330	0.0340	0.0320	0.0330	0.0330	412,920
Oct. 26, 2021	0.0330	0.0330	0.0320	0.0320	0.0320	306,791
Oct. 25, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	120,566
Oct. 22, 2021	0.0330	0.0340	0.0325	0.0330	0.0330	1,166,461
Oct. 21, 2021	0.0320	0.0330	0.0320	0.0330	0.0330	142,097
Oct. 20, 2021	0.0310	0.0320	0.0310	0.0320	0.0320	120,000
Oct. 19, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	481,582
Oct. 18, 2021	0.0310	0.0315	0.0310	0.0310	0.0310	261,373
Oct. 15, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	236,389
Oct. 14, 2021	0.0310	0.0315	0.0310	0.0315	0.0315	74,847
Oct. 13, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	89,620
Oct. 12, 2021	0.0320	0.0320	0.0310	0.0310	0.0310	63,487
Oct. 11, 2021	0.0320	0.0320	0.0310	0.0310	0.0310	421,407
Oct. 08, 2021	0.0310	0.0320	0.0310	0.0315	0.0315	216,178
Oct. 07, 2021	0.0300	0.0310	0.0300	0.0310	0.0310	267,020
Oct. 06, 2021	0.0310	0.0310	0.0300	0.0300	0.0300	444,534
Oct. 05, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	47,944
Oct. 04, 2021	0.0300	0.0310	0.0300	0.0310	0.0310	613,589
Oct. 01, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	140,127
Sep. 30, 2021	0.0300	0.0310	0.0300	0.0310	0.0310	70,299
Sep. 29, 2021	0.0310	0.0310	0.0300	0.0300	0.0300	453,032
Sep. 28, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	129
Sep. 27, 2021	0.0300	0.0310	0.0300	0.0310	0.0310	104,282
Sep. 24, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	476,200
Sep. 23, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	6,336
Sep. 22, 2021	0.0310	0.0310	0.0300	0.0310	0.0310	268,022
Sep. 21, 2021	0.0290	0.0300	0.0290	0.0290	0.0290	593,850
Sep. 20, 2021	0.0330	0.0330	0.0280	0.0300	0.0300	4,167,066
Sep. 17, 2021	0.0330	0.0340	0.0330	0.0330	0.0330	262,363
Sep. 16, 2021	0.0330	0.0340	0.0330	0.0330	0.0330	477,000
Sep. 15, 2021	0.0330	0.0330	0.0320	0.0320	0.0320	47,871
Sep. 14, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	28,000
Sep. 13, 2021	0.0330	0.0330	0.0320	0.0330	0.0330	471,945
Sep. 10, 2021	0.0320	0.0325	0.0320	0.0320	0.0320	247,300
Sep. 09, 2021	0.0310	0.0320	0.0310	0.0320	0.0320	145,995
Sep. 08, 2021	0.0310	0.0310	0.0300	0.0300	0.0300	25,617
Sep. 07, 2021	0.0310	0.0320	0.0300	0.0300	0.0300	2,784,255
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,218.30+494.77(+1.04%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Rectifier Technologies Limited (RFT.AX)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,218.30
+494.77(+1.04%)