Ragnar Metals Limited Historical Data - RAG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Ragnar Metals Limited (RAG)
Ragnar Metals Limited (RAG) Historical

Ragnar Metals Limited (RAG)

0.021

0.00

(0.00%)

Closed 16 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	5	0.02	0.021	0.019	439238	0.01960158	DE
4	0.002	10.5263157895	0.019	0.021	0.016	462757	0.01892428	DE
12	0.002	10.5263157895	0.019	0.021	0.016	508393	0.01777055	DE
26	0	0	0.021	0.026	0.016	655898	0.02042991	DE
52	0.003	16.6666666667	0.018	0.026	0.016	838864	0.01917145	DE
156	-0.028	-57.1428571429	0.049	0.054	0.012	1124444	0.02942064	DE
260	0.018	600	0.003	0.081	0.003	2995425	0.04158666	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744611300	0.02	0	0.00	0.021	0.021	0.02	217485
1744352100	0.02	0.001	5.26	0.02	0.02	0.02	339467
1744265700	0.019	0	0.00	0.019	0.019	0.019	0
1744179300	0.019	-0.001	-5.00	0.019	0.019	0.019	700000
1744092900	0.02	0.001	5.26	0.02	0.02	0.02	500000
1744006500	0.019	0	0.00	0.019	0.02	0.019	726985
1743743700	0.019	-0.002	-9.52	0.019	0.019	0.019	225101
1743657300	0.021	0.002	10.53	0.02	0.021	0.02	417353
1743570900	0.019	-0.002	-9.52	0.019	0.019	0.019	26316
1743484500	0.021	0	0.00	0.021	0.021	0.021	0
1743398100	0.021	0.004	23.53	0.021	0.021	0.021	164499
1743138900	0.017	0.001	6.25	0.0175	0.0175	0.017	314332
1743052500	0.016	0	0.00	0.016	0.016	0.016	0
1742966100	0.016	0	0.00	0.016	0.016	0.016	0
1742879700	0.016	-0.005	-23.81	0.017	0.018	0.016	13023
1742793300	0.021	0	0.00	0.021	0.021	0.021	0
1742534100	0.021	0.003	16.67	0.02	0.021	0.02	188475
1742447700	0.018	0	0.00	0.019	0.02	0.018	2420465
1742361300	0.018	0	0.00	0.018	0.018	0.018	0
1742274900	0.018	0	0.00	0.018	0.018	0.018	0
1742188500	0.018	0	0.00	0.018	0.018	0.018	0
1741929300	0.018	0.002	12.50	0.018	0.018	0.018	54225
1741842900	0.016	0	0.00	0.0165	0.017	0.016	496169
1741756500	0.016	0	0.00	0.016	0.016	0.016	64534
1741670100	0.016	0	0.00	0.016	0.016	0.016	1000000
1741583700	0.016	-0.0005	-3.03	0.016	0.016	0.016	12500
1741324500	0.0165	-0.0005	-2.94	0.0165	0.0165	0.0165	18155
1741238100	0.017	0	0.00	0.017	0.017	0.017	850000
1741151700	0.017	-0.001	-5.56	0.017	0.017	0.017	5000
1741065300	0.018	0.001	5.88	0.017	0.018	0.017	1223747
1740978900	0.017	0.0005	3.03	0.017	0.017	0.0165	476032
1740719700	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1740633300	0.0165	-0.0005	-2.94	0.0165	0.017	0.0165	293901
1740546900	0.017	-0.001	-5.56	0.017	0.017	0.0165	315510
1740460500	0.018	0.002	12.50	0.017	0.018	0.017	20000
1740374100	0.016	-0.002	-11.11	0.018	0.018	0.016	1156993
1740114900	0.018	0	0.00	0.017	0.018	0.017	265990
1740028500	0.018	0.001	5.88	0.018	0.018	0.018	28000
1739942100	0.017	-0.001	-5.56	0.017	0.017	0.017	10546
1739855700	0.018	0.001	5.88	0.018	0.018	0.018	450000
1739769300	0.017	0	0.00	0.018	0.018	0.017	38800
1739510100	0.017	0	0.00	0.017	0.017	0.017	29412
1739423700	0.017	0	0.00	0.017	0.017	0.017	0
1739337300	0.017	0	0.00	0.017	0.017	0.017	0
1739250900	0.017	0	0.00	0.017	0.017	0.017	0
1739164500	0.017	-0.001	-5.56	0.017	0.017	0.017	50000
1738905300	0.018	0	0.00	0.018	0.018	0.018	0
1738818900	0.018	0.001	5.88	0.018	0.018	0.018	3155
1738732500	0.017	-0.002	-10.53	0.018	0.018	0.017	2983260
1738646100	0.019	0	0.00	0.019	0.019	0.019	0
1738559700	0.019	0.001	5.56	0.019	0.019	0.019	5300
1738300500	0.018	0.0005	2.86	0.018	0.018	0.018	39177
1738214100	0.0175	-0.002	-10.26	0.019	0.019	0.0175	4280846
1738127700	0.0195	0	0.00	0.019	0.0195	0.019	1038395
1738041300	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1737695700	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1737609300	0.0195	-0.0005	-2.50	0.0195	0.0195	0.0195	169500
1737522900	0.02	0.001	5.26	0.019	0.02	0.019	3136
1737436500	0.019	0	0.00	0.019	0.019	0.019	0
1737350100	0.019	0	0.00	0.019	0.019	0.019	2794
1737090900	0.019	-0.001	-5.00	0.019	0.019	0.019	1604255
1737004500	0.02	0	0.00	0.02	0.02	0.02	35000
1736918100	0.02	0	0.00	0.02	0.02	0.02	70489

Direxion Daily MSFT Bull...

Quasar Agro - Fundo DE I...

High Fundo de Investimen...

BlackRock Institutional ...

Valley National Bancorp

Global Battery Metals (QB)

Allied Tecnologia ON

Lojas Quero-Quero ON

Sul 116 Participacoes

Veeco Instruments Inc DE

HOTEIS OTHON PN

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