Renergen Limited Historical Data - RLT | 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
Renergen Limited (RLT)
Renergen Limited (RLT) Historical

Renergen Limited (RLT)

0.765

0.03

(4.08%)

Closed 24 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.649350649351	0.77	0.8	0.73	14963	0.74876951	DE
4	-0.085	-10	0.85	0.915	0.73	15974	0.82441248	DE
12	-0.185	-19.4736842105	0.95	0.965	0.73	16183	0.86486841	DE
26	-0.185	-19.4736842105	0.95	1.05	0.62	26623	0.8435504	DE
52	-0.29	-27.4881516588	1.055	1.225	0.62	30647	0.91686745	DE
156	-2.135	-73.6206896552	2.9	4.09	0.62	59417	2.1790049	DE
260	-0.095	-11.0465116279	0.86	4.09	0.62	107327	1.9315493	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	0.765	0.03	4.08	0.735	0.765	0.735	1238
1732166100	0.735	0.005	0.68	0.73	0.8	0.73	1659
1732079700	0.73	-0.06	-7.59	0.74	0.77	0.73	22299
1731993300	0.79	0.04	5.33	0.755	0.795	0.755	3075
1731906900	0.75	-0.01	-1.32	0.76	0.8	0.75	37064
1731647700	0.76	-0.02	-2.56	0.78	0.78	0.75	7021
1731561300	0.78	0.005	0.65	0.77	0.79	0.77	5357
1731474900	0.775	-0.025	-3.13	0.78	0.78	0.775	8259
1731388500	0.8	-0.02	-2.44	0.81	0.845	0.765	29598
1731302100	0.8199999	0.005	0.61	0.8149999	0.8199999	0.8149999	3266
1731042900	0.8149999	0	0.00	0.825	0.83	0.8149999	5615
1730956500	0.8149999	0.0049999	0.62	0.8199999	0.8199999	0.8149999	5759
1730870100	0.81	-0.025	-2.99	0.805	0.835	0.8	15234
1730783700	0.835	0	0.00	0.84	0.845	0.79	15645
1730697300	0.835	-0.05	-5.65	0.785	0.835	0.77	2074
1730438100	0.885	-0.03	-3.28	0.86	0.885	0.86	21308
1730351700	0.915	0.07	8.28	0.795	0.915	0.79	58921
1730265300	0.845	0.035	4.32	0.79	0.845	0.79	3684
1730178900	0.81	0.01	1.25	0.8	0.81	0.795	23169
1730092500	0.8	-0.04	-4.76	0.81	0.81	0.8	6077
1729833300	0.84	-0.02	-2.33	0.84	0.84	0.8149999	45894
1729746900	0.86	0	0.00	0.85	0.86	0.85	167
1729660500	0.86	-0.025	-2.82	0.895	0.895	0.86	823
1729574100	0.885	0.03	3.51	0.85	0.885	0.85	20012
1729487700	0.855	-0.045	-5.00	0.895	0.895	0.84	5512
1729228500	0.9	0.005	0.56	0.88	0.905	0.88	7336
1729142100	0.895	0.03	3.47	0.87	0.895	0.87	10526
1729055700	0.865	-0.04	-4.42	0.9	0.9	0.865	7614
1728969300	0.905	-0.01	-1.09	0.915	0.925	0.905	18823
1728882900	0.915	0.03	3.39	0.895	0.925	0.895	6166
1728623700	0.885	0.02	2.31	0.865	0.9	0.865	9837
1728537300	0.865	0	0.00	0.865	0.865	0.865	386
1728450900	0.865	0	0.00	0.855	0.865	0.85	2897
1728364500	0.865	0.01	1.17	0.86	0.865	0.86	1007
1728278100	0.855	0.01	1.18	0.855	0.855	0.855	22948
1728022500	0.845	-0.03	-3.43	0.87	0.87	0.845	43981
1727936100	0.875	-0.01	-1.13	0.885	0.885	0.87	34372
1727849700	0.885	0.025	2.91	0.88	0.885	0.88	7139
1727763300	0.86	0.01	1.18	0.87	0.87	0.86	16523
1727676900	0.85	-0.035	-3.95	0.875	0.875	0.85	52311
1727417700	0.885	-0.01	-1.12	0.885	0.885	0.88	530
1727331300	0.895	0.035	4.07	0.865	0.895	0.865	6250
1727244900	0.86	-0.02	-2.27	0.86	0.86	0.86	778
1727158500	0.88	-0.005	-0.56	0.88	0.88	0.88	1525
1727072100	0.885	0.055	6.63	0.89	0.89	0.86	24304
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

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