Canada markets closed

Ricegrowers Limited (SGLLV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6.780.00 (0.00%)
As of 11:59AM AEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20246.786.806.786.786.786,340
Apr 23, 20246.806.806.776.786.782,853
Apr 22, 20246.786.806.706.806.8039,851
Apr 19, 20246.806.806.766.786.7821,328
Apr 18, 20246.886.906.806.886.8812,253
Apr 17, 20246.906.906.776.886.8813,030
Apr 16, 20246.896.906.776.906.904,689
Apr 15, 20246.896.906.896.896.899,128
Apr 12, 20246.886.896.856.896.8910,169
Apr 11, 20246.896.896.726.856.857,401
Apr 10, 20246.896.896.766.896.8913,879
Apr 09, 20246.766.906.756.906.9023,229
Apr 08, 20246.776.786.726.776.7730,755
Apr 05, 20246.726.766.716.716.718,712
Apr 04, 20246.846.846.746.746.7422,936
Apr 03, 20246.816.826.766.806.805,895
Apr 02, 20246.856.906.776.816.8143,001
Mar 28, 20246.826.826.766.806.8011,376
Mar 27, 20246.836.836.776.836.83353
Mar 26, 20246.766.836.766.836.8313,362
Mar 25, 20246.766.826.766.766.768,368
Mar 22, 20246.856.856.766.766.768,828
Mar 21, 20246.856.956.766.836.8315,831
Mar 20, 20246.876.886.856.886.8813,914
Mar 19, 20246.796.876.756.846.846,502
Mar 18, 20246.866.866.786.806.806,525
Mar 15, 20246.816.876.816.866.8622,464
Mar 14, 20246.856.866.786.786.7816,441
Mar 13, 20246.856.856.786.856.8510,030
Mar 12, 20246.716.826.706.806.8026,438
Mar 11, 20246.706.856.696.716.718,685
Mar 08, 20246.756.756.606.706.708,000
Mar 07, 20246.656.856.656.756.7524,458
Mar 06, 20246.856.856.656.656.6524,241
Mar 05, 20246.856.866.776.846.8418,510
Mar 04, 20246.656.856.656.856.8511,061
Mar 01, 20246.726.806.706.706.706,006
Feb 29, 20246.706.826.706.746.741,401
Feb 28, 20246.706.716.706.706.7013,837
Feb 27, 20246.796.856.586.706.7021,035
Feb 26, 20246.826.826.726.786.784,342
Feb 23, 20246.706.846.656.826.827,198
Feb 22, 20246.776.856.756.856.858,177
Feb 21, 20246.686.706.646.656.6524,688
Feb 20, 20246.836.846.666.676.6728,911
Feb 19, 20246.766.826.726.826.826,420
Feb 16, 20246.706.776.706.776.77487
Feb 15, 20246.786.786.746.776.777,335
Feb 14, 20246.836.836.746.796.799,576
Feb 13, 20246.816.856.766.766.761,386
Feb 12, 20246.876.876.816.816.81236
Feb 09, 20246.846.886.826.826.8237,786
Feb 08, 20246.756.856.756.846.8420,955
Feb 07, 20246.666.756.666.756.7513,575
Feb 06, 20246.636.636.636.636.63-
Feb 05, 20246.666.706.636.636.6378,123
Feb 02, 20246.656.666.546.666.6621,064
Feb 01, 20246.636.636.536.536.533,118
Jan 31, 20246.606.646.606.626.627,549
Jan 30, 20246.586.586.536.586.587,283
Jan 29, 20246.656.656.556.556.553,397
Jan 25, 20246.636.656.596.656.6516,143
Jan 24, 20246.636.646.636.636.63423
Jan 23, 20246.636.656.626.656.6517,518
Jan 22, 20246.606.636.596.636.6332,568
Jan 19, 20246.606.616.606.606.603,622
Jan 18, 20246.656.656.556.556.55162
Jan 17, 20246.696.706.546.546.5410,354
Jan 16, 20246.696.696.696.696.693,449
Jan 15, 20246.586.686.586.686.682,599
Jan 12, 20246.666.696.566.576.5711,053
Jan 11, 20246.706.706.686.696.692,488
Jan 10, 20246.696.706.696.706.70149
Jan 09, 20246.706.706.646.706.7014,799
Jan 08, 20246.706.706.676.706.705,025
Jan 05, 20246.646.706.606.666.665,473
Jan 04, 20246.696.706.606.606.603,415
Jan 03, 20246.626.686.606.686.681,318
Jan 02, 20246.526.686.526.616.618,400
Dec 29, 20236.606.656.516.516.5142,209
Dec 28, 20236.516.606.496.606.6021,423
Dec 27, 20236.506.506.366.496.491,723
Dec 22, 20236.566.566.406.486.4813,444
Dec 21, 20236.606.616.526.526.529,762
Dec 20, 20236.526.606.456.606.6011,589
Dec 19, 20236.496.516.276.476.4721,842
Dec 19, 20230.15 Dividend
Dec 18, 20236.506.606.406.406.2536,979
Dec 15, 20236.426.506.406.506.3529,895
Dec 14, 20236.326.446.326.426.2720,787
Dec 13, 20236.256.256.206.256.102,218
Dec 12, 20236.346.346.186.186.043,990
Dec 11, 20236.256.406.166.406.2514,348
Dec 08, 20236.446.446.186.186.046,774
Dec 07, 20236.466.466.456.456.30109
Dec 06, 20236.216.426.186.426.2711,981
Dec 05, 20236.336.336.206.216.064,768
Dec 04, 20236.466.476.306.306.1520,124
Dec 01, 20236.456.466.456.466.319,539
Nov 30, 20236.216.506.216.496.3448,380
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...