ASX - Delayed Quote AUD

Renergen Limited (RLT.AX)

1.0200

+0.0150

+(1.49%)

At close: 3:37:30 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	1.0050	1.0250	0.9650	1.0200	1.0200	123,434
Jun 5, 2025	1.0000	1.0400	1.0000	1.0050	1.0050	91,441
Jun 4, 2025	0.9250	0.9450	0.9250	0.9450	0.9450	49,739
Jun 3, 2025	0.9050	0.9050	0.8800	0.8900	0.8900	29,360
Jun 2, 2025	0.9250	0.9250	0.9200	0.9200	0.9200	2,469
May 30, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	6
May 29, 2025	0.9400	0.9400	0.8650	0.9250	0.9250	70,052
May 28, 2025	1.0200	1.0200	0.9000	0.9500	0.9500	106,157
May 27, 2025	1.0600	1.0600	1.0200	1.0600	1.0600	80,862
May 26, 2025	1.0400	1.0700	0.9800	1.0600	1.0600	53,184
May 23, 2025	0.9750	1.0750	0.9750	1.0300	1.0300	373,623
May 22, 2025	0.8800	0.9250	0.8800	0.9250	0.9250	175,195
May 21, 2025	0.8000	0.8200	0.7700	0.8200	0.8200	299,719
May 20, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	1,167
May 19, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 16, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	354
May 15, 2025	0.6000	0.6000	0.5800	0.5950	0.5950	5,421
May 14, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	14,838
May 13, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	3,821
May 12, 2025	0.5250	0.5500	0.5250	0.5450	0.5450	37,756
May 9, 2025	0.5500	0.5500	0.5250	0.5250	0.5250	15,006
May 8, 2025	0.5400	0.5400	0.5350	0.5350	0.5350	5,128
May 7, 2025	0.5250	0.5450	0.5250	0.5450	0.5450	6,464
May 6, 2025	0.5400	0.5400	0.5250	0.5250	0.5250	2
May 5, 2025	0.5500	0.5500	0.5250	0.5400	0.5400	10,306
May 2, 2025	0.5525	0.5600	0.5400	0.5400	0.5400	17,450
May 1, 2025	0.5450	0.5600	0.5450	0.5600	0.5600	11,156
Apr 30, 2025	0.5500	0.5550	0.5450	0.5450	0.5450	5,508
Apr 29, 2025	0.5350	0.5700	0.5350	0.5700	0.5700	21,500
Apr 28, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	15,000
Apr 24, 2025	0.5250	0.5350	0.5250	0.5350	0.5350	1,072
Apr 23, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	56
Apr 22, 2025	0.5300	0.5500	0.5300	0.5350	0.5350	846
Apr 17, 2025	0.5300	0.5300	0.5200	0.5200	0.5200	684
Apr 16, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	174
Apr 15, 2025	0.5500	0.5700	0.5450	0.5450	0.5450	17,348
Apr 14, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	14
Apr 11, 2025	0.5150	0.5150	0.5025	0.5150	0.5150	36,217
Apr 10, 2025	0.4800	0.4800	0.4750	0.4750	0.4750	12,527
Apr 9, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	61,926
Apr 8, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	17,744
Apr 7, 2025	0.5400	0.5400	0.5250	0.5250	0.5250	6,097
Apr 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	119
Apr 3, 2025	0.5200	0.5300	0.5200	0.5300	0.5300	388
Apr 2, 2025	0.5300	0.5400	0.5100	0.5250	0.5250	23,419
Apr 1, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 31, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 28, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	5,476
Mar 27, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	16,188
Mar 26, 2025	0.5600	0.5600	0.5250	0.5250	0.5250	18,243
Mar 25, 2025	0.6000	0.6000	0.5950	0.5950	0.5950	468
Mar 24, 2025	0.6250	0.6550	0.6200	0.6200	0.6200	5,654
Mar 21, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	3
Mar 20, 2025	0.6700	0.6700	0.6300	0.6550	0.6550	9,825
Mar 19, 2025	0.7300	0.7300	0.5900	0.6300	0.6300	106,288
Mar 18, 2025	0.6350	0.7550	0.6350	0.7300	0.7300	113,020
Mar 17, 2025	0.7150	0.7150	0.5500	0.5500	0.5500	59,834
Mar 14, 2025	0.4750	0.7650	0.4750	0.7500	0.7500	96,826
Mar 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	5,820
Mar 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	83
Mar 11, 2025	0.3400	0.3550	0.3400	0.3400	0.3400	37,202
Mar 10, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	1,629
Mar 7, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	5,050
Mar 6, 2025	0.3300	0.3400	0.3150	0.3150	0.3150	36,911
Mar 5, 2025	0.3200	0.3400	0.3150	0.3150	0.3150	21,570
Mar 4, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	11,000
Mar 3, 2025	0.3200	0.3450	0.3200	0.3300	0.3300	19,515
Feb 28, 2025	0.3700	0.3700	0.3650	0.3650	0.3650	18,562
Feb 27, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	11,118
Feb 26, 2025	0.3800	0.3800	0.3650	0.3650	0.3650	18,298
Feb 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1
Feb 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,218
Feb 20, 2025	0.4000	0.4100	0.4000	0.4000	0.4000	11,543
Feb 19, 2025	0.3900	0.4000	0.3900	0.4000	0.4000	1,057
Feb 18, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	453
Feb 17, 2025	0.3900	0.4100	0.3900	0.4000	0.4000	21,264
Feb 14, 2025	0.3850	0.3900	0.3850	0.3900	0.3900	1,377
Feb 13, 2025	0.4100	0.4100	0.3800	0.3850	0.3850	10,129
Feb 12, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	3,219
Feb 11, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	40,001
Feb 10, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 7, 2025	0.4200	0.4450	0.4200	0.4300	0.4300	11,464
Feb 6, 2025	0.3900	0.4200	0.3900	0.4200	0.4200	27,634
Feb 5, 2025	0.4050	0.4050	0.3950	0.4050	0.4050	27,624
Feb 4, 2025	0.4050	0.4050	0.3975	0.4000	0.4000	14,664
Feb 3, 2025	0.4150	0.4200	0.4000	0.4050	0.4050	1,052
Jan 31, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	1,098
Jan 30, 2025	0.4600	0.4600	0.4000	0.4550	0.4550	26,936
Jan 29, 2025	0.4850	0.4850	0.4600	0.4600	0.4600	382
Jan 28, 2025	0.5000	0.5000	0.4600	0.4700	0.4700	10,366
Jan 24, 2025	0.5200	0.5200	0.4600	0.5000	0.5000	44,759
Jan 23, 2025	0.4900	0.5200	0.4800	0.4800	0.4800	16,525
Jan 22, 2025	0.4050	0.4800	0.3900	0.4700	0.4700	30,251
Jan 21, 2025	0.3200	0.3900	0.3200	0.3900	0.3900	15,746
Jan 20, 2025	0.3350	0.3950	0.3150	0.3150	0.3150	46,192
Jan 17, 2025	0.3450	0.3950	0.3300	0.3300	0.3300	105,779
Jan 16, 2025	0.3950	0.3950	0.3450	0.3450	0.3450	95,985
Jan 15, 2025	0.4600	0.4600	0.4000	0.4000	0.4000	38,761
Jan 14, 2025	0.4400	0.5050	0.4400	0.4600	0.4600	72,129
Jan 13, 2025	0.3800	0.4500	0.3800	0.4350	0.4350	43,345
Jan 10, 2025	0.4600	0.4600	0.4000	0.4050	0.4050	117,943
Jan 9, 2025	0.5100	0.5100	0.5050	0.5100	0.5100	1,374
Jan 8, 2025	0.5400	0.6000	0.5000	0.5050	0.5050	92,200
Jan 7, 2025	0.5500	0.6050	0.5500	0.6050	0.6050	14,905
Jan 6, 2025	0.5850	0.6100	0.5700	0.6100	0.6100	2,448
Jan 3, 2025	0.5800	0.6100	0.5800	0.6100	0.6100	2,654
Jan 2, 2025	0.5800	0.5800	0.5500	0.5800	0.5800	29,178
Dec 31, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1
Dec 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 27, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	1,290
Dec 24, 2024	0.5500	0.5900	0.5250	0.5900	0.5900	48,455
Dec 23, 2024	0.6000	0.6250	0.5950	0.5950	0.5950	15,644
Dec 20, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	16
Dec 19, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	1,358
Dec 18, 2024	0.6500	0.6500	0.6350	0.6350	0.6350	10,223
Dec 17, 2024	0.6700	0.6700	0.6500	0.6550	0.6550	9,385
Dec 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 13, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	2,719
Dec 12, 2024	0.6700	0.6750	0.6500	0.6500	0.6500	3,644
Dec 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	7,873
Dec 10, 2024	0.6700	0.6750	0.6700	0.6700	0.6700	2,622
Dec 9, 2024	0.6850	0.6850	0.6700	0.6700	0.6700	18,429
Dec 6, 2024	0.6750	0.7100	0.6650	0.6650	0.6650	27,652
Dec 5, 2024	0.6650	0.7200	0.6650	0.7200	0.7200	31,018
Dec 4, 2024	0.6750	0.7000	0.6700	0.6925	0.6925	26,948
Dec 3, 2024	0.6900	0.6950	0.6750	0.6750	0.6750	27,664
Dec 2, 2024	0.7350	0.7350	0.6900	0.6900	0.6900	28,423
Nov 29, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	8,846
Nov 28, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	193
Nov 27, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	1,831
Nov 26, 2024	0.7300	0.7300	0.7150	0.7150	0.7150	23,182
Nov 25, 2024	0.7650	0.7650	0.7150	0.7350	0.7350	82,811
Nov 22, 2024	0.7350	0.7650	0.7350	0.7650	0.7650	1,238
Nov 21, 2024	0.7300	0.8000	0.7300	0.7350	0.7350	1,659
Nov 20, 2024	0.7400	0.7700	0.7300	0.7300	0.7300	22,299
Nov 19, 2024	0.7550	0.7950	0.7550	0.7900	0.7900	3,075
Nov 18, 2024	0.7600	0.8000	0.7450	0.7450	0.7450	37,064
Nov 15, 2024	0.7800	0.7800	0.7500	0.7600	0.7600	7,021
Nov 14, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	5,357
Nov 13, 2024	0.7800	0.7800	0.7550	0.7550	0.7550	8,259
Nov 12, 2024	0.8100	0.8450	0.7650	0.8000	0.8000	29,598
Nov 11, 2024	0.8150	0.8200	0.8100	0.8100	0.8100	3,266
Nov 8, 2024	0.8250	0.8300	0.8150	0.8150	0.8150	5,615
Nov 7, 2024	0.8200	0.8200	0.8150	0.8150	0.8150	5,759
Nov 6, 2024	0.8050	0.8350	0.8000	0.8350	0.8350	15,234
Nov 5, 2024	0.8400	0.8450	0.7900	0.8350	0.8350	15,645
Nov 4, 2024	0.7850	0.8350	0.7700	0.8350	0.8350	2,074
Nov 1, 2024	0.8600	0.8850	0.8600	0.8850	0.8850	21,308
Oct 31, 2024	0.7950	0.9150	0.7900	0.9000	0.9000	58,921
Oct 30, 2024	0.7900	0.8450	0.7900	0.8450	0.8450	3,684
Oct 29, 2024	0.8000	0.8100	0.7950	0.8100	0.8100	23,169
Oct 28, 2024	0.8100	0.8100	0.7950	0.7950	0.7950	6,077
Oct 25, 2024	0.8400	0.8400	0.8150	0.8400	0.8400	45,894
Oct 24, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	167
Oct 23, 2024	0.8950	0.8950	0.8600	0.8600	0.8600	823
Oct 22, 2024	0.8500	0.8850	0.8500	0.8850	0.8850	20,012
Oct 21, 2024	0.8950	0.8950	0.8400	0.8500	0.8500	5,512
Oct 18, 2024	0.8800	0.9050	0.8800	0.9000	0.9000	7,336
Oct 17, 2024	0.8700	0.8950	0.8700	0.8800	0.8800	10,526
Oct 16, 2024	0.9000	0.9000	0.8650	0.8650	0.8650	7,614
Oct 15, 2024	0.9150	0.9250	0.9050	0.9050	0.9050	18,823
Oct 14, 2024	0.8950	0.9250	0.8950	0.9150	0.9150	6,166
Oct 11, 2024	0.8650	0.9000	0.8650	0.8850	0.8850	9,837
Oct 10, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	386
Oct 9, 2024	0.8550	0.8650	0.8500	0.8650	0.8650	2,897
Oct 8, 2024	0.8600	0.8650	0.8600	0.8650	0.8650	1,007
Oct 7, 2024	0.8550	0.8600	0.8550	0.8600	0.8600	22,948
Oct 4, 2024	0.8700	0.8700	0.8450	0.8450	0.8450	43,981
Oct 3, 2024	0.8850	0.8850	0.8700	0.8750	0.8750	34,372
Oct 2, 2024	0.8800	0.8850	0.8800	0.8800	0.8800	7,139
Oct 1, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	16,523
Sep 30, 2024	0.8750	0.8750	0.8450	0.8450	0.8450	52,311
Sep 27, 2024	0.8850	0.8850	0.8800	0.8850	0.8850	530
Sep 26, 2024	0.8650	0.8950	0.8650	0.8950	0.8950	6,250
Sep 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	778
Sep 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,525
Sep 23, 2024	0.8900	0.8950	0.8600	0.8950	0.8950	24,304
Sep 20, 2024	0.8250	0.8450	0.8250	0.8300	0.8300	8,240
Sep 19, 2024	0.8350	0.8550	0.8350	0.8550	0.8550	3,054
Sep 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	200
Sep 17, 2024	0.8550	0.8550	0.8100	0.8100	0.8100	17,623
Sep 16, 2024	0.8300	0.8450	0.8050	0.8450	0.8450	42,673
Sep 13, 2024	0.8250	0.8350	0.8250	0.8350	0.8350	26,331
Sep 12, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	3,803
Sep 11, 2024	0.8800	0.8800	0.8450	0.8500	0.8500	21,303
Sep 10, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	681
Sep 9, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	5,343
Sep 6, 2024	0.9400	0.9500	0.9200	0.9500	0.9500	8,117
Sep 5, 2024	0.9450	0.9450	0.9100	0.9350	0.9350	6,730
Sep 4, 2024	0.9400	0.9450	0.9000	0.9100	0.9100	33,589
Sep 3, 2024	0.9650	0.9650	0.9200	0.9200	0.9200	9,431
Sep 2, 2024	0.9500	0.9500	0.8800	0.9300	0.9300	61,317
Aug 30, 2024	0.9550	0.9550	0.9300	0.9500	0.9500	93,964
Aug 29, 2024	0.9500	0.9600	0.9500	0.9500	0.9500	7,487
Aug 28, 2024	0.9650	0.9650	0.9200	0.9200	0.9200	2,573
Aug 27, 2024	1.0000	1.0000	0.9650	0.9700	0.9700	17,182
Aug 26, 2024	1.0400	1.0450	1.0050	1.0050	1.0050	40,602
Aug 23, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	11,804
Aug 22, 2024	1.0500	1.0500	1.0400	1.0500	1.0500	15,052
Aug 21, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	20
Aug 20, 2024	1.0400	1.0500	1.0250	1.0400	1.0400	13,320
Aug 19, 2024	1.0250	1.0300	1.0200	1.0300	1.0300	34,129
Aug 16, 2024	1.0000	1.0300	1.0000	1.0100	1.0100	27,968
Aug 15, 2024	0.9600	1.0200	0.9600	1.0050	1.0050	19,240
Aug 14, 2024	0.9600	1.0450	0.9600	1.0000	1.0000	39,405
Aug 13, 2024	0.9600	1.0350	0.9600	0.9650	0.9650	57,675
Aug 12, 2024	1.0200	1.0200	0.9000	0.9600	0.9600	72,492
Aug 9, 2024	0.7200	0.9900	0.6950	0.9900	0.9900	430,810
Aug 8, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 7, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	56,402
Aug 6, 2024	0.6900	0.6950	0.6800	0.6900	0.6900	15,102
Aug 5, 2024	0.7250	0.7250	0.7100	0.7100	0.7100	27,834
Aug 2, 2024	0.7100	0.7300	0.7100	0.7175	0.7175	9,518
Aug 1, 2024	0.7100	0.7150	0.7100	0.7100	0.7100	1,633
Jul 31, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	1,694
Jul 30, 2024	0.7100	0.7250	0.7100	0.7250	0.7250	5,452
Jul 29, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	7,586
Jul 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	200
Jul 25, 2024	0.7100	0.7150	0.7050	0.7100	0.7100	9,919
Jul 24, 2024	0.7300	0.7300	0.7050	0.7200	0.7200	3,508
Jul 23, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	5,196
Jul 22, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	26,666
Jul 19, 2024	0.6525	0.6750	0.6525	0.6750	0.6750	14,434
Jul 18, 2024	0.6850	0.6850	0.6200	0.6200	0.6200	85,257
Jul 17, 2024	0.7200	0.7250	0.6775	0.6950	0.6950	100,191
Jul 16, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	8,312
Jul 15, 2024	0.7150	0.7150	0.7100	0.7150	0.7150	1,635
Jul 12, 2024	0.7150	0.7250	0.7100	0.7150	0.7150	42,834
Jul 11, 2024	0.7450	0.7450	0.7000	0.7100	0.7100	129,630
Jul 10, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	31,043
Jul 9, 2024	0.7375	0.7550	0.7375	0.7450	0.7450	15,874
Jul 8, 2024	0.7400	0.7400	0.7250	0.7250	0.7250	47,625
Jul 5, 2024	0.7550	0.7550	0.7300	0.7300	0.7300	16,141
Jul 4, 2024	0.7600	0.7600	0.7300	0.7550	0.7550	22,779
Jul 3, 2024	0.7500	0.7600	0.7450	0.7600	0.7600	54,663
Jul 2, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	32,349
Jul 1, 2024	0.7400	0.7400	0.7200	0.7250	0.7250	23,754
Jun 28, 2024	0.7750	0.7850	0.7450	0.7500	0.7500	160,382
Jun 27, 2024	0.8050	0.8050	0.7800	0.7850	0.7850	52,138
Jun 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	37,172
Jun 25, 2024	0.8100	0.8100	0.7850	0.7950	0.7950	78,823
Jun 24, 2024	0.8200	0.8200	0.8000	0.8150	0.8150	104,053
Jun 21, 2024	0.8200	0.8200	0.8150	0.8200	0.8200	109
Jun 20, 2024	0.8300	0.8300	0.8150	0.8300	0.8300	8,873
Jun 19, 2024	0.8300	0.8300	0.8050	0.8050	0.8050	9,471
Jun 18, 2024	0.8700	0.8700	0.8300	0.8300	0.8300	5,770
Jun 17, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	11,799
Jun 14, 2024	0.8650	0.8650	0.8200	0.8200	0.8200	28,500
Jun 13, 2024	0.8850	0.8850	0.8300	0.8300	0.8300	16,466
Jun 12, 2024	0.8100	0.8800	0.8100	0.8700	0.8700	120,172
Jun 11, 2024	0.8150	0.8150	0.7400	0.7600	0.7600	37,911
Jun 7, 2024	0.8000	0.8500	0.7500	0.8250	0.8250	40,275
Jun 6, 2024	0.8050	0.8050	0.7950	0.7950	0.7950	15,193

HE8.AX Helios Energy Limited

0.0170

+13.33%

D3E.AX D3 ENERGY FPO [D3E]

0.1150

0.00%

PGY.AX Pilot Energy Limited

0.0060

0.00%

MAY.AX Melbana Energy Limited

0.0250

+4.17%

FAR.AX FAR Limited

0.3900

+2.63%

CVN.AX Carnarvon Energy Limited

0.1020

-2.86%

IVZ.AX Invictus Energy Limited

0.0520

+1.96%

88E.AX 88 Energy Limited

0.0240

-4.00%

DMEHF Desert Mountain Energy Corp.

0.1460

-1.35%

DME.V Desert Mountain Energy Corp.

0.1950

-2.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renergen Limited (RLT.AX)

Related Tickers