Reef Casino Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	3.020	3.020	3.020	3.020	2.158	0
2022-01-19	3.020	3.020	3.020	3.020	2.158	330
2022-01-18	2.970	3.020	2.950	3.020	2.158	13,804
2022-01-17	2.990	2.990	2.780	2.970	2.122	9,860
2022-01-14	2.980	2.980	2.980	2.980	2.129	7
2022-01-13	3.030	3.030	2.990	2.990	2.137	1,477
2022-01-12	3.065	3.160	2.980	2.980	2.129	6,038
2022-01-11	3.100	3.100	2.980	2.980	2.129	16,437
2022-01-10	2.760	3.100	2.760	3.100	2.215	6,454
2022-01-07	2.900	2.900	2.750	2.750	1.965	4,849
2022-01-06	2.850	2.850	2.850	2.850	2.037	0
2022-01-05	3.140	3.140	2.850	2.850	2.037	13,841
2022-01-04	3.120	3.120	3.120	3.120	2.229	0
2021-12-31	3.130	3.130	3.120	3.120	2.229	593
2021-12-30	3.300	3.300	3.300	3.300	2.358	0
2021-12-29	3.300	3.330	3.250	3.300	2.235	34,445
2021-12-24	3.180	3.250	3.180	3.250	2.201	16,107
2021-12-23	3.040	3.180	3.000	3.180	2.153	32,915
2021-12-22	3.050	3.050	2.980	2.980	2.018	3,506
2021-12-21	3.110	3.110	3.000	3.060	2.072	8,700
2021-12-20	3.150	3.195	3.050	3.050	2.065	5,555
2021-12-17	3.000	3.000	2.960	2.960	2.004	9,467
2021-12-16	2.900	3.000	2.900	3.000	2.031	12,373
2021-12-15	2.790	2.900	2.790	2.900	1.964	7,426
2021-12-14	2.740	2.740	2.740	2.740	1.855	0
2021-12-13	2.740	2.740	2.740	2.740	1.855	1,588
2021-12-10	2.740	2.740	2.740	2.740	1.855	4
2021-12-09	2.740	2.750	2.740	2.740	1.855	10,000
2021-12-08	2.750	2.750	2.600	2.600	1.761	5,010
2021-12-07	2.740	2.740	2.740	2.740	1.855	312
2021-12-06	2.520	2.520	2.520	2.520	1.706	0
2021-12-03	2.520	2.520	2.520	2.520	1.706	0
2021-12-02	2.520	2.520	2.520	2.520	1.706	0
2021-12-01	2.520	2.520	2.520	2.520	1.706	7,542
2021-11-30	2.650	2.660	2.650	2.660	1.801	8,742
2021-11-29	2.610	2.650	2.610	2.650	1.794	2,216
2021-11-26	2.490	2.600	2.490	2.600	1.761	24,425
2021-11-25	2.490	2.490	2.400	2.420	1.639	48,080
2021-11-24	2.800	2.800	2.600	2.600	1.761	42,546
2021-11-23	2.750	2.750	2.750	2.750	1.862	0
2021-11-22	2.750	2.750	2.750	2.750	1.862	0
2021-11-19	2.750	2.750	2.750	2.750	1.862	5,000
2021-11-18	2.800	2.800	2.750	2.750	1.862	209
2021-11-17	2.750	2.800	2.750	2.800	1.896	219
2021-11-16	2.800	2.800	2.800	2.800	1.896	0
2021-11-15	2.740	2.800	2.710	2.800	1.896	706
2021-11-12	2.690	2.690	2.690	2.690	1.821	0
2021-11-11	2.690	2.690	2.690	2.690	1.821	2
2021-11-10	2.740	2.740	2.740	2.740	1.855	0
2021-11-09	2.740	2.740	2.740	2.740	1.855	0
2021-11-08	2.680	2.790	2.680	2.740	1.855	705
2021-11-05	2.680	2.680	2.680	2.680	1.815	115
2021-11-04	2.800	2.800	2.740	2.740	1.855	1,799
2021-11-03	2.700	2.700	2.620	2.700	1.828	453
2021-11-02	2.690	2.690	2.650	2.650	1.794	7,853
2021-11-01	2.710	2.710	2.710	2.710	1.835	18
2021-10-29	2.680	2.680	2.680	2.680	1.815	50
2021-10-28	2.800	2.800	2.800	2.800	1.896	2,785
2021-10-27	2.730	2.730	2.730	2.730	1.849	8
2021-10-26	2.680	2.680	2.680	2.680	1.815	7

← NewerPage 21 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.