Canada markets close in 2 hours 47 minutes

Rectifier Technologies Limited (RFT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0400-0.0010 (-2.44%)
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20220.05300.05350.05300.05300.05301,114,012
May 03, 20220.05400.05500.05300.05300.0530583,749
May 02, 20220.05500.05500.05300.05300.0530811,509
Apr 29, 20220.05800.05800.05500.05500.0550467,676
Apr 28, 20220.05700.05800.05700.05800.0580159,247
Apr 27, 20220.05600.05700.05500.05700.0570680,667
Apr 26, 20220.05600.05700.05500.05600.0560812,000
Apr 22, 20220.05800.05900.05600.05600.05601,206,227
Apr 21, 20220.06200.06200.05900.05900.0590919,595
Apr 20, 20220.05700.06300.05550.06000.06005,827,550
Apr 19, 20220.05600.05600.05400.05500.0550592,513
Apr 14, 20220.05500.05600.05500.05600.056031,874
Apr 13, 20220.05300.05500.05300.05500.0550951,802
Apr 12, 20220.05400.05400.05200.05200.05201,636,908
Apr 11, 20220.05500.05600.05400.05400.0540428,350
Apr 08, 20220.05400.05500.05300.05500.0550312,891
Apr 07, 20220.05400.05400.05200.05200.0520818,300
Apr 06, 20220.05400.05400.05200.05400.05402,446,338
Apr 05, 20220.05700.05700.05400.05500.0550916,113
Apr 04, 20220.05600.05700.05200.05700.05702,969,232
Apr 01, 20220.05700.05700.05500.05500.0550712,907
Mar 31, 20220.05400.05800.05300.05800.0580859,183
Mar 30, 20220.05500.05500.05400.05400.0540901,253
Mar 29, 20220.05600.05600.05300.05400.05402,224,142
Mar 28, 20220.05900.06000.05600.05600.05601,952,536
Mar 25, 20220.05800.06200.05800.05900.05901,330,741
Mar 24, 20220.06100.06100.05800.05800.05802,353,653
Mar 23, 20220.06000.06100.05900.06100.06102,366,512
Mar 22, 20220.05800.06000.05800.05900.05902,794,975
Mar 21, 20220.05600.05700.05600.05600.0560905,280
Mar 18, 20220.05400.05600.05400.05600.05601,714,680
Mar 17, 20220.05400.05550.05200.05400.05401,908,277
Mar 16, 20220.05100.05200.05100.05200.0520516,311
Mar 15, 20220.05300.05300.05000.05000.0500317,351
Mar 14, 20220.05100.05300.05100.05300.0530310,382
Mar 11, 20220.05100.05400.05050.05100.05101,311,609
Mar 10, 20220.05500.05500.05000.05000.05003,538,911
Mar 09, 20220.05600.05600.05100.05300.05302,487,062
Mar 08, 20220.05200.05500.05200.05500.0550391,081
Mar 07, 20220.05900.05900.05300.05400.05403,964,625
Mar 04, 20220.05800.05900.05600.05900.05902,318,039
Mar 03, 20220.06000.06000.05800.05800.0580667,359
Mar 02, 20220.05900.05900.05700.05700.05701,334,050
Mar 01, 20220.06100.06200.05900.05900.05902,313,913
Feb 28, 20220.05700.06100.05700.06000.06002,482,712
Feb 25, 20220.05800.06000.05700.05700.05702,777,158
Feb 24, 20220.05800.06100.05600.05600.05602,827,912
Feb 23, 20220.05800.06150.05800.05900.05901,579,600
Feb 22, 20220.06200.06200.05800.05900.05904,201,926
Feb 21, 20220.05800.06400.05800.06400.06404,407,639
Feb 18, 20220.05800.06100.05600.05800.05805,135,547
Feb 17, 20220.06200.06600.05800.06100.06105,867,947
Feb 16, 20220.06500.06600.06100.06300.06303,188,240
Feb 15, 20220.06600.06850.06100.06100.061010,344,562
Feb 14, 20220.07300.07600.06600.06700.067016,532,625
Feb 11, 20220.07600.08100.07200.07800.078026,145,410
Feb 10, 20220.09200.09500.07700.07900.079059,405,437
Feb 09, 20220.07000.09600.06800.08700.0870149,391,673
Feb 08, 20220.04300.04300.04300.04300.0430-
Feb 07, 20220.04300.04300.04300.04300.043062,701
Feb 04, 20220.04300.04400.04200.04200.0420571,964
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...