RLF Agtech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.039	0.039	0.036	0.036	0.036	512,013
2025-02-25	0.041	0.041	0.037	0.037	0.037	3,278,162
2025-02-24	0.041	0.041	0.041	0.041	0.041	0
2025-02-21	0.040	0.041	0.040	0.041	0.041	500,368
2025-02-20	0.042	0.042	0.042	0.042	0.042	278,428
2025-02-19	0.040	0.040	0.040	0.040	0.040	79,400
2025-02-18	0.038	0.040	0.038	0.040	0.040	1,066,141
2025-02-17	0.040	0.040	0.040	0.040	0.040	0
2025-02-14	0.039	0.040	0.039	0.040	0.040	220,000
2025-02-13	0.042	0.042	0.042	0.042	0.042	97,405
2025-02-12	0.037	0.043	0.037	0.041	0.041	336,719
2025-02-11	0.036	0.036	0.036	0.036	0.036	862,595
2025-02-10	0.034	0.036	0.034	0.036	0.036	1,463,484
2025-02-07	0.030	0.035	0.028	0.033	0.033	1,853,107
2025-02-06	0.030	0.030	0.030	0.030	0.030	35,000
2025-02-05	0.031	0.031	0.030	0.030	0.030	200,000
2025-02-04	0.031	0.031	0.031	0.031	0.031	300,000
2025-02-03	0.032	0.032	0.031	0.031	0.031	193,202
2025-01-31	0.031	0.035	0.030	0.035	0.035	287,786
2025-01-30	0.036	0.036	0.036	0.036	0.036	200,000
2025-01-29	0.040	0.040	0.040	0.040	0.040	220,000
2025-01-28	0.045	0.045	0.045	0.045	0.045	48
2025-01-24	0.045	0.045	0.045	0.045	0.045	15,000
2025-01-23	0.043	0.045	0.042	0.045	0.045	517,850
2025-01-22	0.043	0.044	0.043	0.044	0.044	469,000
2025-01-21	0.036	0.044	0.036	0.044	0.044	610,810
2025-01-20	0.033	0.036	0.033	0.035	0.035	270,537
2025-01-17	0.030	0.032	0.030	0.032	0.032	3,352,535
2025-01-16	0.029	0.030	0.029	0.030	0.030	1,439,334
2025-01-15	0.027	0.028	0.027	0.028	0.028	37,037
2025-01-14	0.026	0.026	0.026	0.026	0.026	250,000
2025-01-13	0.026	0.026	0.025	0.025	0.025	48,055
2025-01-10	0.027	0.027	0.026	0.026	0.026	150,410
2025-01-09	0.027	0.027	0.027	0.027	0.027	196,527
2025-01-08	0.028	0.028	0.028	0.028	0.028	1
2025-01-07	0.028	0.028	0.028	0.028	0.028	16,769
2025-01-06	0.028	0.028	0.028	0.028	0.028	40,411
2025-01-03	0.028	0.028	0.028	0.028	0.028	70,700
2025-01-02	0.028	0.028	0.028	0.028	0.028	0
2024-12-31	0.030	0.030	0.028	0.028	0.028	220,000
2024-12-30	0.032	0.034	0.029	0.029	0.029	364,970
2024-12-27	0.030	0.031	0.029	0.031	0.031	521,068
2024-12-24	0.033	0.033	0.032	0.032	0.032	64,868
2024-12-23	0.036	0.036	0.036	0.036	0.036	15,219
2024-12-20	0.039	0.039	0.038	0.039	0.039	264,500
2024-12-19	0.039	0.039	0.039	0.039	0.039	10,256
2024-12-18	0.040	0.040	0.040	0.040	0.040	0
2024-12-17	0.042	0.042	0.040	0.040	0.040	352,391
2024-12-16	0.049	0.049	0.049	0.049	0.049	0
2024-12-13	0.049	0.049	0.049	0.049	0.049	0
2024-12-12	0.049	0.049	0.049	0.049	0.049	0
2024-12-11	0.049	0.049	0.049	0.049	0.049	16,076
2024-12-10	0.046	0.046	0.046	0.046	0.046	4,324
2024-12-09	0.046	0.046	0.046	0.046	0.046	0
2024-12-06	0.046	0.046	0.046	0.046	0.046	0
2024-12-05	0.046	0.046	0.046	0.046	0.046	0
2024-12-04	0.046	0.046	0.046	0.046	0.046	0
2024-12-03	0.045	0.046	0.045	0.046	0.046	117,096
2024-12-02	0.045	0.045	0.045	0.045	0.045	650
2024-11-29	0.046	0.046	0.046	0.046	0.046	15,000

← NewerPage 8 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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