ASX - Delayed Quote AUD

Rectifier Technologies Ltd (RFT.AX)

0.0100

0.0000

(0.00%)

As of 10:06:31 AM GMT+11. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,620
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	70,886
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	524,668
Jan 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	25,268
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	60,210
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	643,157
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	27,503
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	363,555
Jan 2, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	101,307
Dec 30, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,395,906
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,500
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	589,930
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,070
Dec 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	310,000
Dec 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,225
Dec 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,052,000
Dec 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	884,680
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	129,341
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	795,477
Dec 6, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	125,133
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Dec 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	23,903
Dec 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
Nov 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	45,545
Nov 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	554,500
Nov 26, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	133,493
Nov 25, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	718,236
Nov 22, 2024	0.0110	0.0160	0.0110	0.0150	0.0150	9,329,563
Nov 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	240,800
Nov 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	444,482
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	263,621
Nov 18, 2024	0.0090	0.0120	0.0090	0.0120	0.0120	1,421,043
Nov 15, 2024	0.0110	0.0110	0.0100	0.0090	0.0090	895,000
Nov 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	443,507
Nov 12, 2024	0.0080	0.0120	0.0080	0.0110	0.0110	7,033,014
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	123,087
Nov 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,663
Nov 7, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	410,000
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	422,504
Nov 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	77,429
Nov 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	268,000
Oct 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Oct 28, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	175,257
Oct 25, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,800,000
Oct 24, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	1,781,000
Oct 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	582,500
Oct 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
Oct 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	450,000
Oct 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	401,227
Oct 15, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	221,891
Oct 14, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	849,676
Oct 11, 2024	0.0070	0.0080	0.0060	0.0070	0.0070	6,051,285
Oct 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	68,282
Oct 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	135,000
Oct 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	205,000
Oct 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,101
Oct 4, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	144,999
Oct 3, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	606,831
Oct 2, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,222,416
Oct 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	761,090
Sep 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	94,694
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	94,057
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	239,026
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,786
Sep 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
Sep 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 19, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	271,714
Sep 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 17, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	126,315
Sep 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
Sep 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Sep 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	92,106
Sep 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	98,925
Sep 4, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	416,990
Sep 3, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	205,737
Sep 2, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,036,111
Aug 30, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	317,082
Aug 29, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	242,804
Aug 28, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,687,897
Aug 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	214,529
Aug 26, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,635,972
Aug 23, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	172,469
Aug 22, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	150,956
Aug 21, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,982,623
Aug 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	410,000
Aug 16, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,685,478
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	810,999
Aug 13, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	4,048,169
Aug 12, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	3,750,743
Aug 9, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	6,246,046
Aug 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 7, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	480,000
Aug 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	41,000
Aug 1, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	687,688
Jul 31, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	255,000
Jul 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	268,971
Jul 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Jul 25, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,624,176
Jul 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	289,142
Jul 23, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	307,142
Jul 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	115,000
Jul 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,515,504
Jul 18, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	369,236
Jul 17, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	605,630
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	141,623
Jul 15, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,958,766
Jul 12, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,914,198
Jul 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	128,597
Jul 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,340
Jul 8, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	558,402
Jul 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,938
Jul 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,194
Jul 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	26,185
Jul 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	878,017
Jul 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	186,647
Jun 28, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,930,459
Jun 27, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	608,266
Jun 26, 2024	0.0070	0.0080	0.0060	0.0080	0.0080	5,208,682
Jun 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,440,553
Jun 24, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,095,928
Jun 21, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,353,933
Jun 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	29,881
Jun 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	263,929
Jun 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	371,821
Jun 17, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	171,000
Jun 14, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	985,990
Jun 13, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,212,293
Jun 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,115,347
Jun 11, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	707,295
Jun 7, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	197,220
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	407,927
Jun 5, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,274,457
Jun 4, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,193,998
Jun 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,432,694
May 31, 2024	0.0100	0.0100	0.0075	0.0090	0.0090	9,168,519
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,320
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	730,971
May 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	65,000
May 27, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	156,647
May 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,666
May 23, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	585,213
May 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	903,670
May 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,115,538
May 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	517,142
May 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 15, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	454,777
May 14, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	43,594
May 13, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	360,839
May 10, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	830,047
May 9, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,516,000
May 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
May 7, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	252,020
May 6, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	397,660
May 3, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	811,634
May 2, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	311,111
May 1, 2024	0.0090	0.0140	0.0090	0.0140	0.0140	7,413,216
Apr 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	852,937
Apr 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,150,572
Apr 26, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	3,872,005
Apr 24, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	2,524,934
Apr 23, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,086,799
Apr 22, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	2,195,821
Apr 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	969,712
Apr 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	350,000
Apr 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	145,000
Apr 16, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	430,049
Apr 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	988,088
Apr 12, 2024	0.0180	0.0180	0.0175	0.0180	0.0180	237,080
Apr 11, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	637,891
Apr 10, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	1,305,123
Apr 9, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	382,831
Apr 8, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	1,295,928
Apr 5, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	768,695
Apr 4, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	143,909
Apr 3, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	3,530,802
Apr 2, 2024	0.0180	0.0180	0.0150	0.0160	0.0160	3,317,538
Mar 28, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	2,956,866
Mar 27, 2024	0.0190	0.0220	0.0170	0.0220	0.0220	6,021,741
Mar 26, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	6,156,515
Mar 25, 2024	0.0240	0.0240	0.0160	0.0190	0.0190	16,696,515
Mar 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 31, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rectifier Technologies Ltd (RFT.AX)