Reef Casino Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.140	3.140	3.060	3.110	2.494	1,708
2023-06-27	3.080	3.080	3.040	3.040	2.437	4,000
2023-06-26	3.100	3.100	3.040	3.040	2.437	3,249
2023-06-23	3.070	3.100	3.050	3.100	2.485	7,055
2023-06-22	3.070	3.070	3.070	3.070	2.461	197
2023-06-21	3.050	3.100	3.020	3.100	2.485	3,809
2023-06-20	3.080	3.080	3.080	3.080	2.469	3,000
2023-06-19	3.050	3.090	3.050	3.080	2.469	8,662
2023-06-16	3.070	3.070	3.050	3.050	2.445	1,691
2023-06-15	3.030	3.030	3.030	3.030	2.429	8,244
2023-06-14	3.020	3.070	3.020	3.020	2.421	3,942
2023-06-13	3.020	3.070	3.020	3.070	2.461	2,010
2023-06-09	3.060	3.060	3.010	3.010	2.413	279
2023-06-08	3.060	3.060	3.010	3.060	2.453	4,173
2023-06-07	3.060	3.060	3.040	3.060	2.453	284
2023-06-06	3.060	3.060	3.040	3.060	2.453	3,838
2023-06-05	3.010	3.060	3.010	3.060	2.453	6,762
2023-06-02	3.030	3.030	3.020	3.020	2.421	1,068
2023-06-01	3.030	3.030	3.030	3.030	2.429	60
2023-05-31	3.020	3.030	3.020	3.030	2.429	4,306
2023-05-30	3.050	3.050	3.020	3.020	2.421	4,915
2023-05-29	3.050	3.050	2.990	3.050	2.445	6,592
2023-05-26	3.090	3.100	2.990	3.060	2.453	24,757
2023-05-25	3.000	3.090	2.990	3.090	2.477	35,083
2023-05-24	3.180	3.180	3.050	3.050	2.445	6,610
2023-05-23	3.280	3.280	3.180	3.180	2.550	1,793
2023-05-22	3.290	3.290	3.240	3.240	2.598	3,380
2023-05-19	3.240	3.310	3.215	3.300	2.646	10,883
2023-05-18	3.260	3.260	3.260	3.260	2.614	153
2023-05-17	3.180	3.220	3.180	3.220	2.582	762
2023-05-16	3.220	3.220	3.180	3.180	2.550	10,647
2023-05-15	3.260	3.260	3.220	3.240	2.598	2,159
2023-05-12	3.210	3.210	3.210	3.210	2.574	0
2023-05-11	3.270	3.270	3.210	3.210	2.574	16
2023-05-10	3.230	3.230	3.230	3.230	2.590	300
2023-05-09	3.130	3.130	3.120	3.120	2.502	1,535
2023-05-08	3.200	3.240	3.180	3.180	2.550	3,668
2023-05-05	3.190	3.200	3.190	3.200	2.566	907
2023-05-04	3.190	3.200	3.190	3.200	2.566	923
2023-05-03	3.230	3.230	3.200	3.200	2.566	6,857
2023-05-02	3.240	3.250	3.240	3.250	2.606	979
2023-05-01	3.250	3.250	3.180	3.180	2.550	6,251
2023-04-28	3.220	3.250	3.200	3.240	2.598	14,061
2023-04-27	3.200	3.200	3.200	3.200	2.566	2,674
2023-04-26	3.180	3.200	3.150	3.200	2.566	184
2023-04-24	3.180	3.200	3.180	3.200	2.566	1,446
2023-04-21	3.175	3.200	3.140	3.200	2.566	17,909
2023-04-20	3.140	3.210	3.140	3.200	2.566	17,616
2023-04-19	3.140	3.140	3.100	3.110	2.494	11,038
2023-04-18	3.160	3.180	3.120	3.130	2.510	11,738
2023-04-17	3.160	3.160	3.080	3.110	2.494	25,090
2023-04-14	3.120	3.120	3.120	3.120	2.502	0
2023-04-13	3.160	3.185	3.120	3.120	2.502	8,883
2023-04-12	3.150	3.150	3.090	3.140	2.518	5,542
2023-04-11	3.155	3.160	3.130	3.130	2.510	3,023
2023-04-06	3.080	3.130	3.070	3.120	2.502	4,435
2023-04-05	3.110	3.110	3.070	3.070	2.461	6,751
2023-04-04	3.140	3.140	3.050	3.100	2.485	26,289
2023-04-03	3.170	3.170	3.155	3.155	2.530	180
2023-03-31	3.140	3.145	3.140	3.145	2.522	2,724

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0663 AUD
2025-12-30	0.1510 AUD
2025-06-27	0.0663 AUD
2024-12-30	0.1171 AUD
2024-06-27	0.0871 AUD
2023-12-28	0.1225 AUD
2023-06-29	0.0944 AUD
2022-12-29	0.2299 AUD
2022-06-29	0.1318 AUD
2021-12-30	0.1729 AUD
2021-06-29	0.1229 AUD
2020-12-30	0.0976 AUD
2019-12-30	0.1060 AUD
2019-06-27	0.0304 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.