Reef Casino Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 3.060 | 3.060 | 3.060 | 3.060 | 2.453 | 0 |
| 2023-01-03 | 3.080 | 3.090 | 3.060 | 3.060 | 2.453 | 2,640 |
| 2022-12-30 | 3.040 | 3.050 | 3.040 | 3.040 | 2.437 | 7,997 |
| 2022-12-29 | 3.360 | 3.360 | 3.250 | 3.300 | 2.646 | 3,348 |
| 2022-12-28 | 3.420 | 3.420 | 3.390 | 3.390 | 2.534 | 53,946 |
| 2022-12-23 | 3.360 | 3.420 | 3.340 | 3.380 | 2.526 | 4,979 |
| 2022-12-22 | 3.340 | 3.360 | 3.340 | 3.360 | 2.511 | 572 |
| 2022-12-21 | 3.350 | 3.360 | 3.350 | 3.350 | 2.504 | 13,797 |
| 2022-12-20 | 3.370 | 3.380 | 3.360 | 3.360 | 2.511 | 5,948 |
| 2022-12-19 | 3.400 | 3.400 | 3.360 | 3.380 | 2.526 | 16,038 |
| 2022-12-16 | 3.390 | 3.400 | 3.390 | 3.400 | 2.541 | 3,922 |
| 2022-12-15 | 3.390 | 3.480 | 3.350 | 3.420 | 2.556 | 21,669 |
| 2022-12-14 | 3.370 | 3.400 | 3.340 | 3.380 | 2.526 | 23,536 |
| 2022-12-13 | 3.280 | 3.335 | 3.200 | 3.310 | 2.474 | 13,183 |
| 2022-12-12 | 3.160 | 3.200 | 3.150 | 3.190 | 2.384 | 7,524 |
| 2022-12-09 | 3.140 | 3.170 | 3.070 | 3.150 | 2.354 | 21,925 |
| 2022-12-08 | 3.060 | 3.120 | 3.060 | 3.120 | 2.332 | 8,820 |
| 2022-12-07 | 3.150 | 3.150 | 3.060 | 3.060 | 2.287 | 5,009 |
| 2022-12-06 | 3.135 | 3.140 | 3.135 | 3.140 | 2.347 | 256 |
| 2022-12-05 | 3.070 | 3.130 | 3.070 | 3.070 | 2.295 | 328 |
| 2022-12-02 | 3.130 | 3.130 | 3.130 | 3.130 | 2.339 | 1 |
| 2022-12-01 | 3.100 | 3.100 | 3.030 | 3.100 | 2.317 | 13,451 |
| 2022-11-30 | 3.000 | 3.000 | 2.990 | 2.990 | 2.235 | 379 |
| 2022-11-29 | 3.130 | 3.130 | 2.990 | 3.030 | 2.265 | 11,264 |
| 2022-11-28 | 3.180 | 3.180 | 3.130 | 3.150 | 2.354 | 2,655 |
| 2022-11-25 | 3.150 | 3.170 | 3.150 | 3.150 | 2.354 | 9,168 |
| 2022-11-24 | 3.070 | 3.070 | 3.070 | 3.070 | 2.295 | 0 |
| 2022-11-23 | 3.160 | 3.160 | 3.070 | 3.070 | 2.295 | 2,057 |
| 2022-11-22 | 3.150 | 3.150 | 3.010 | 3.130 | 2.339 | 5,702 |
| 2022-11-21 | 3.150 | 3.170 | 3.010 | 3.160 | 2.362 | 11,460 |
| 2022-11-18 | 3.170 | 3.170 | 3.170 | 3.170 | 2.369 | 1,763 |
| 2022-11-17 | 3.170 | 3.170 | 3.170 | 3.170 | 2.369 | 1 |
| 2022-11-16 | 3.170 | 3.170 | 3.170 | 3.170 | 2.369 | 455 |
| 2022-11-15 | 3.190 | 3.190 | 3.145 | 3.160 | 2.362 | 910 |
| 2022-11-14 | 3.190 | 3.190 | 3.190 | 3.190 | 2.384 | 10 |
| 2022-11-11 | 3.180 | 3.240 | 3.180 | 3.180 | 2.377 | 888 |
| 2022-11-10 | 3.060 | 3.130 | 3.060 | 3.130 | 2.339 | 3,335 |
| 2022-11-09 | 3.080 | 3.080 | 3.060 | 3.060 | 2.287 | 2,851 |
| 2022-11-08 | 3.120 | 3.120 | 3.020 | 3.020 | 2.257 | 422 |
| 2022-11-07 | 3.120 | 3.120 | 3.110 | 3.120 | 2.332 | 4,003 |
| 2022-11-04 | 3.120 | 3.120 | 3.120 | 3.120 | 2.332 | 3,001 |
| 2022-11-03 | 3.150 | 3.150 | 3.110 | 3.110 | 2.324 | 1,603 |
| 2022-11-02 | 3.150 | 3.150 | 3.140 | 3.140 | 2.347 | 3,001 |
| 2022-11-01 | 3.160 | 3.160 | 3.160 | 3.160 | 2.362 | 4 |
| 2022-10-31 | 3.160 | 3.160 | 3.160 | 3.160 | 2.362 | 312 |
| 2022-10-28 | 3.140 | 3.140 | 3.140 | 3.140 | 2.347 | 1,112 |
| 2022-10-27 | 3.140 | 3.150 | 3.140 | 3.140 | 2.347 | 4,065 |
| 2022-10-26 | 3.140 | 3.140 | 3.140 | 3.140 | 2.347 | 95 |
| 2022-10-25 | 3.140 | 3.140 | 3.140 | 3.140 | 2.347 | 325 |
| 2022-10-24 | 3.110 | 3.110 | 3.110 | 3.110 | 2.324 | 0 |
| 2022-10-21 | 3.110 | 3.110 | 3.110 | 3.110 | 2.324 | 0 |
| 2022-10-20 | 3.110 | 3.110 | 3.110 | 3.110 | 2.324 | 627 |
| 2022-10-19 | 2.990 | 3.050 | 2.990 | 3.050 | 2.280 | 648 |
| 2022-10-18 | 3.020 | 3.030 | 3.010 | 3.030 | 2.265 | 6,973 |
| 2022-10-17 | 3.000 | 3.000 | 2.980 | 2.980 | 2.227 | 8,759 |
| 2022-10-14 | 3.060 | 3.060 | 3.060 | 3.060 | 2.287 | 2 |
| 2022-10-13 | 2.980 | 3.010 | 2.980 | 3.010 | 2.250 | 1,513 |
| 2022-10-12 | 3.060 | 3.060 | 2.990 | 3.000 | 2.242 | 10,576 |
| 2022-10-11 | 3.060 | 3.060 | 3.060 | 3.060 | 2.287 | 5 |
| 2022-10-10 | 3.000 | 3.060 | 3.000 | 3.000 | 2.242 | 1,515 |
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.