Renergen Limited Historical Data - RLT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Renergen Limited (RLT)
Renergen Limited (RLT) Historical

Renergen Limited (RLT)

0.83

-0.01

(-1.19%)

Closed 22 September 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.35294117647	0.85	0.855	0.805	18126	0.83361988	DE
4	-0.22	-20.9523809524	1.05	1.05	0.805	21290	0.92301866	DE
12	0.025	3.10559006211	0.805	1.05	0.62	36112	0.84774872	DE
26	-0.055	-6.21468926554	0.885	1.145	0.62	32761	0.8901086	DE
52	-0.66	-44.2953020134	1.49	1.5	0.62	39198	0.98706612	DE
156	-1.17	-58.5	2	4.09	0.62	68353	2.26957548	DE
260	-0.45	-35.15625	1.28	4.09	0.62	107989	1.92717296	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726812900	0.83	-0.01	-1.19	0.825	0.845	0.825	8240
1726726500	0.84	0.03	3.70	0.835	0.855	0.835	3054
1726640100	0.81	-0.005	-0.61	0.81	0.81	0.81	200
1726553700	0.8149999	-0.025	-2.98	0.855	0.855	0.8149999	17623
1726467300	0.84	0.005	0.60	0.83	0.84	0.805	42673
1726208100	0.835	-0.005	-0.60	0.825	0.835	0.825	26331
1726121700	0.84	-0.0175	-2.04	0.85	0.85	0.84	3803
1726035300	0.8575	-0.0275	-3.11	0.88	0.88	0.845	21303
1725948900	0.885	-0.01	-1.12	0.885	0.885	0.885	681
1725862500	0.895	-0.035	-3.76	0.895	0.895	0.895	5343
1725603300	0.93	-0.005	-0.53	0.94	0.94	0.92	8117
1725516900	0.935	0.025	2.75	0.945	0.945	0.91	6730
1725430500	0.91	-0.02	-2.15	0.94	0.945	0.9	33589
1725344100	0.93	0.01	1.09	0.965	0.965	0.92	9431
1725257700	0.92	-0.025	-2.65	0.95	0.95	0.88	61317
1724998500	0.945	-0.005	-0.53	0.955	0.955	0.93	93964
1724912100	0.95	0.03	3.26	0.95	0.96	0.95	7487
1724825700	0.92	-0.045	-4.66	0.965	0.965	0.92	2573
1724739300	0.965	-0.055	-5.39	1	1	0.965	17182
1724652900	1.02	-0.01	-0.97	1.04	1.045	1.02	40602
1724393700	1.03	-0.02	-1.90	1.04	1.04	1.03	11804
1724307300	1.05	0	0.00	1.05	1.05	1.04	15052
1724220900	1.05	0.01	0.96	1.05	1.05	1.05	20
1724134500	1.04	0.01	0.97	1.04	1.05	1.025	13320
1724048100	1.03	0.02	1.98	1.025	1.03	1.02	34129
1723788900	1.01	0.01	0.50	1	1.03	1	27968
1723702500	1.0049999	0	0.50	0.96	1.02	0.96	19240
1723616100	1	0.035	3.63	0.96	1.045	0.96	39405
1723529700	0.965	0.005	0.52	0.96	1.035	0.96	57675
1723443300	0.96	-0.03	-3.03	1.02	1.02	0.9	72492
1723184100	0.99	0.27	37.50	0.72	0.99	0.6949999	430810
1723097700	0.72	0	0.00	0.72	0.72	0.72	0
1723011300	0.72	0.0250001	3.60	0.71	0.72	0.7	56402
1722924900	0.6949999	-0.03	-4.14	0.6899999	0.6949999	0.68	15102
1722838500	0.725	0.0075	1.05	0.725	0.725	0.725	27834
1722579300	0.7175	0.0025	0.35	0.71	0.73	0.71	9518
1722492900	0.715	-0.005	-0.69	0.71	0.715	0.71	1633
1722406500	0.72	-0.005	-0.69	0.71	0.72	0.71	1694
1722320100	0.725	0.005	0.69	0.71	0.725	0.71	5452
1722233700	0.72	0.01	1.41	0.72	0.73	0.715	7586
1721974500	0.71	0	0.00	0.71	0.71	0.71	200
1721888100	0.71	-0.01	-1.39	0.71	0.715	0.705	9919
1721801700	0.72	0	0.00	0.73	0.73	0.705	3508
1721715300	0.72	0.01	1.41	0.72	0.72	0.715	5196
1721628900	0.71	0.035	5.19	0.68	0.71	0.68	26666
1721369700	0.675	0.055	8.87	0.6525	0.675	0.6525	14434
1721283300	0.62	-0.0675	-9.82	0.685	0.685	0.62	85257
1721196900	0.6875	-0.0275	-3.85	0.72	0.725	0.6775	100191
1721110500	0.715	0	0.00	0.725	0.725	0.715	8312
1721024100	0.715	0	0.00	0.715	0.715	0.71	1635
1720764900	0.715	0.01	1.42	0.715	0.725	0.71	42834
1720678500	0.705	-0.03	-4.08	0.745	0.745	0.7	129630
1720592100	0.735	-0.01	-1.34	0.75	0.75	0.735	31043
1720505700	0.745	0.02	2.76	0.7375	0.755	0.7375	15874
1720419300	0.725	-0.01	-1.36	0.74	0.74	0.725	47625
1720160100	0.735	-0.015	-2.00	0.755	0.755	0.735	16141
1720073700	0.75	-0.01	-1.32	0.76	0.76	0.73	22779
1719987300	0.76	0.005	0.66	0.75	0.76	0.745	54663
1719900900	0.755	0.03	4.14	0.74	0.76	0.74	32349
1719814500	0.725	-0.025	-3.33	0.74	0.74	0.72	23754
1719555300	0.75	-0.035	-4.46	0.775	0.785	0.745	160382
1719468900	0.785	-0.015	-1.88	0.805	0.805	0.78	52138
1719382500	0.8	0.005	0.63	0.8	0.8	0.8	37172
1719296100	0.795	-0.015	-1.85	0.81	0.81	0.785	78823
1719209700	0.81	-0.01	-1.22	0.8199999	0.8199999	0.8	104053

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions