Reef Casino Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	3.060	3.060	3.060	3.060	2.287	1
2022-10-06	3.000	3.000	3.000	3.000	2.242	0
2022-10-05	3.100	3.100	2.980	3.000	2.242	1,700
2022-10-04	3.000	3.000	3.000	3.000	2.242	369
2022-10-03	3.100	3.100	3.100	3.100	2.317	131
2022-09-30	3.100	3.100	3.100	3.100	2.317	0
2022-09-29	3.110	3.110	3.100	3.100	2.317	1,782
2022-09-28	3.000	3.000	3.000	3.000	2.242	302
2022-09-27	3.010	3.100	3.000	3.100	2.317	4,665
2022-09-26	3.130	3.130	2.980	2.980	2.227	5,723
2022-09-23	3.140	3.140	3.070	3.070	2.295	18,209
2022-09-21	3.160	3.160	3.080	3.080	2.302	1,012
2022-09-20	3.100	3.100	3.100	3.100	2.317	0
2022-09-19	3.130	3.130	3.100	3.100	2.317	1,537
2022-09-16	3.100	3.200	3.100	3.130	2.339	17,530
2022-09-15	3.100	3.100	3.030	3.040	2.272	1,010
2022-09-14	3.040	3.040	3.040	3.040	2.272	0
2022-09-13	3.040	3.040	3.040	3.040	2.272	0
2022-09-12	3.100	3.150	3.040	3.040	2.272	1,308
2022-09-09	3.160	3.160	3.100	3.100	2.317	1,161
2022-09-08	3.100	3.100	3.100	3.100	2.317	0
2022-09-07	3.105	3.140	3.100	3.100	2.317	718
2022-09-06	3.020	3.020	3.020	3.020	2.257	0
2022-09-05	3.190	3.190	3.020	3.020	2.257	1,100
2022-09-02	3.190	3.190	3.190	3.190	2.384	1
2022-09-01	3.190	3.190	3.190	3.190	2.384	0
2022-08-31	3.190	3.190	3.190	3.190	2.384	16
2022-08-30	3.190	3.190	3.190	3.190	2.384	4
2022-08-29	3.190	3.190	3.190	3.190	2.384	5,000
2022-08-26	3.190	3.190	3.190	3.190	2.384	122
2022-08-25	3.220	3.220	3.200	3.200	2.392	1,355
2022-08-24	3.200	3.200	3.200	3.200	2.392	14
2022-08-23	3.200	3.200	3.200	3.200	2.392	2,415
2022-08-22	3.200	3.200	3.200	3.200	2.392	3,002
2022-08-19	3.180	3.180	3.180	3.180	2.377	52
2022-08-18	3.190	3.190	3.160	3.180	2.377	918
2022-08-17	3.195	3.220	3.165	3.165	2.366	1,925
2022-08-16	3.120	3.120	3.120	3.120	2.332	0
2022-08-15	3.120	3.120	3.120	3.120	2.332	314
2022-08-12	3.030	3.110	3.030	3.110	2.324	386
2022-08-11	3.110	3.110	2.980	2.980	2.227	3,343
2022-08-10	3.110	3.110	3.110	3.110	2.324	177
2022-08-09	3.050	3.050	3.050	3.050	2.280	2,000
2022-08-08	3.010	3.010	2.980	2.980	2.227	1,064
2022-08-05	2.920	2.970	2.920	2.960	2.212	2,146
2022-08-04	2.990	3.000	2.990	3.000	2.242	1,724
2022-08-03	2.990	2.990	2.950	2.950	2.205	1,502
2022-08-02	3.020	3.020	3.000	3.000	2.242	351
2022-08-01	3.020	3.020	2.980	3.020	2.257	3,831
2022-07-29	2.930	2.930	2.930	2.930	2.190	0
2022-07-28	2.930	2.930	2.930	2.930	2.190	0
2022-07-27	2.930	2.930	2.930	2.930	2.190	0
2022-07-26	2.930	2.930	2.930	2.930	2.190	0
2022-07-25	2.970	2.970	2.930	2.930	2.190	659
2022-07-22	3.020	3.020	2.920	2.920	2.182	1,159
2022-07-21	3.020	3.020	3.020	3.020	2.257	3,092
2022-07-20	3.010	3.020	2.980	3.000	2.242	4,261
2022-07-19	3.000	3.000	3.000	3.000	2.242	6,000
2022-07-18	2.970	3.000	2.900	2.920	2.182	14,483
2022-07-15	2.920	2.920	2.920	2.920	2.182	350

← NewerPage 18 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.