Reef Casino Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.600 | 3.600 | 3.550 | 3.550 | 3.337 | 70,055 |
| 2025-08-13 | 3.580 | 3.600 | 3.580 | 3.600 | 3.384 | 3,466 |
| 2025-08-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.366 | 632 |
| 2025-08-11 | 3.590 | 3.600 | 3.590 | 3.600 | 3.384 | 3,661 |
| 2025-08-08 | 3.600 | 3.600 | 3.570 | 3.570 | 3.356 | 631 |
| 2025-08-07 | 3.610 | 3.610 | 3.600 | 3.600 | 3.384 | 12,790 |
| 2025-08-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.394 | 29 |
| 2025-08-05 | 3.600 | 3.610 | 3.600 | 3.610 | 3.394 | 551 |
| 2025-08-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.394 | 3,652 |
| 2025-08-01 | 3.600 | 3.610 | 3.600 | 3.610 | 3.394 | 1,204 |
| 2025-07-31 | 3.610 | 3.610 | 3.600 | 3.600 | 3.384 | 24,259 |
| 2025-07-30 | 3.600 | 3.620 | 3.600 | 3.610 | 3.394 | 10,787 |
| 2025-07-29 | 3.600 | 3.600 | 3.580 | 3.600 | 3.384 | 8,143 |
| 2025-07-28 | 3.540 | 3.630 | 3.540 | 3.600 | 3.384 | 84,269 |
| 2025-07-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.215 | 1,475 |
| 2025-07-24 | 3.440 | 3.440 | 3.370 | 3.440 | 3.234 | 14,230 |
| 2025-07-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.196 | 6,545 |
| 2025-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.196 | 0 |
| 2025-07-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.196 | 7,624 |
| 2025-07-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.196 | 7,066 |
| 2025-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.178 | 150 |
| 2025-07-16 | 3.400 | 3.440 | 3.360 | 3.380 | 3.178 | 2,044 |
| 2025-07-15 | 3.400 | 3.400 | 3.350 | 3.400 | 3.196 | 8,963 |
| 2025-07-14 | 3.400 | 3.440 | 3.400 | 3.400 | 3.196 | 24,811 |
| 2025-07-11 | 3.020 | 3.020 | 3.020 | 3.020 | 2.839 | 0 |
| 2025-07-10 | 3.020 | 3.020 | 3.020 | 3.020 | 2.839 | 1 |
| 2025-07-09 | 3.020 | 3.020 | 3.020 | 3.020 | 2.839 | 2 |
| 2025-07-08 | 3.090 | 3.090 | 3.020 | 3.020 | 2.839 | 668 |
| 2025-07-07 | 3.090 | 3.090 | 3.090 | 3.090 | 2.905 | 586 |
| 2025-07-04 | 3.090 | 3.090 | 3.080 | 3.090 | 2.905 | 5,916 |
| 2025-07-03 | 2.900 | 3.090 | 2.900 | 3.090 | 2.905 | 2,785 |
| 2025-07-02 | 2.850 | 2.900 | 2.850 | 2.900 | 2.726 | 1,367 |
| 2025-07-01 | 3.100 | 3.100 | 2.990 | 2.990 | 2.811 | 1,331 |
| 2025-06-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.914 | 0 |
| 2025-06-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.914 | 0 |
| 2025-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.852 | 4,873 |
| 2025-06-25 | 3.050 | 3.100 | 3.050 | 3.100 | 2.852 | 2,636 |
| 2025-06-24 | 3.000 | 3.100 | 3.000 | 3.050 | 2.806 | 4,850 |
| 2025-06-23 | 3.150 | 3.330 | 3.000 | 3.100 | 2.852 | 10,382 |
| 2025-06-20 | 3.150 | 3.150 | 3.150 | 3.150 | 2.898 | 3 |
| 2025-06-19 | 3.150 | 3.160 | 3.150 | 3.150 | 2.898 | 1,659 |
| 2025-06-18 | 3.060 | 3.060 | 3.060 | 3.060 | 2.815 | 0 |
| 2025-06-17 | 3.140 | 3.140 | 3.060 | 3.060 | 2.815 | 6,595 |
| 2025-06-16 | 3.140 | 3.140 | 3.140 | 3.140 | 2.889 | 1,544 |
| 2025-06-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.852 | 59 |
| 2025-06-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.852 | 2,664 |
| 2025-06-11 | 3.150 | 3.150 | 3.060 | 3.150 | 2.898 | 1,421 |
| 2025-06-10 | 3.150 | 3.150 | 3.150 | 3.150 | 2.898 | 0 |
| 2025-06-06 | 3.100 | 3.150 | 3.090 | 3.150 | 2.898 | 465 |
| 2025-06-05 | 3.235 | 3.235 | 3.100 | 3.100 | 2.852 | 8,925 |
| 2025-06-04 | 3.070 | 3.070 | 3.070 | 3.070 | 2.824 | 32 |
| 2025-06-03 | 3.070 | 3.070 | 3.070 | 3.070 | 2.824 | 307 |
| 2025-06-02 | 3.050 | 3.050 | 3.050 | 3.050 | 2.806 | 0 |
| 2025-05-30 | 3.050 | 3.050 | 3.050 | 3.050 | 2.806 | 0 |
| 2025-05-29 | 3.050 | 3.050 | 3.050 | 3.050 | 2.806 | 0 |
| 2025-05-28 | 3.050 | 3.050 | 3.050 | 3.050 | 2.806 | 5,553 |
| 2025-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 2.926 | 0 |
| 2025-05-26 | 3.180 | 3.180 | 3.180 | 3.180 | 2.926 | 30 |
| 2025-05-23 | 3.190 | 3.190 | 3.190 | 3.190 | 2.935 | 0 |
| 2025-05-22 | 3.200 | 3.200 | 3.190 | 3.190 | 2.935 | 1,387 |
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.