Cboe AU - Free Realtime Quote AUD

RTG Mining Inc. (RTG.XA)

0.0310

-0.0020

(-6.06%)

As of 12:02:03 PM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	260,000
May 16, 2025	0.0330	0.0340	0.0330	0.0330	0.0330	158,805
May 15, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	30,000
May 14, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	271,056
May 13, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	284,997
May 12, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	15,453
May 9, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	159,767
May 8, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	80,645
May 6, 2025	0.0300	0.0310	0.0300	0.0300	0.0300	296,820
May 5, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	16,252
May 2, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	226,947
May 1, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	3,967
Apr 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	95,610
Apr 29, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	108,720
Apr 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	252,507
Apr 24, 2025	0.0300	0.0310	0.0300	0.0300	0.0300	282,956
Apr 23, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	4,723
Apr 22, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	350,612
Apr 16, 2025	0.0280	0.0300	0.0280	0.0300	0.0300	383,037
Apr 15, 2025	0.0250	0.0270	0.0250	0.0260	0.0260	1,300,777
Apr 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	19,415
Apr 11, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	618,661
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	900,000
Apr 9, 2025	0.0245	0.0250	0.0240	0.0240	0.0240	874,125
Apr 8, 2025	0.0250	0.0260	0.0240	0.0240	0.0240	352,720
Apr 7, 2025	0.0240	0.0240	0.0230	0.0240	0.0240	493,480
Apr 4, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	592,118
Apr 3, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	142,288
Apr 2, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	692,074
Apr 1, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	64,669
Mar 31, 2025	0.0260	0.0260	0.0250	0.0260	0.0260	371,873
Mar 26, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	338,551
Mar 21, 2025	0.0270	0.0280	0.0250	0.0270	0.0270	545,337
Mar 20, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	26,254
Mar 19, 2025	0.0270	0.0280	0.0250	0.0280	0.0280	313,889
Mar 18, 2025	0.0270	0.0270	0.0260	0.0270	0.0270	233,905
Mar 17, 2025	0.0240	0.0260	0.0230	0.0260	0.0260	193,613
Mar 14, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	93,856
Mar 13, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	281,833
Mar 12, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	259,720
Mar 11, 2025	0.0240	0.0240	0.0220	0.0240	0.0240	1,378,184
Mar 10, 2025	0.0290	0.0290	0.0250	0.0250	0.0250	1,207,611
Mar 7, 2025	0.0270	0.0320	0.0260	0.0280	0.0280	2,204,102
Mar 6, 2025	0.0280	0.0330	0.0250	0.0260	0.0260	17,871,597
Mar 5, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	215,728
Mar 4, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	610,117
Feb 28, 2025	0.0190	0.0195	0.0180	0.0195	0.0195	268,000
Feb 26, 2025	0.0190	0.0195	0.0190	0.0195	0.0195	-
Feb 21, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	432,475
Feb 20, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	29,376
Feb 19, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	136,286
Feb 18, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	127,044
Feb 17, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	380,801
Feb 14, 2025	0.0200	0.0210	0.0200	0.0210	0.0210	591,779
Feb 13, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	215,000
Feb 12, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	171,797
Feb 11, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	34,585
Feb 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	30,816
Feb 6, 2025	0.0220	0.0230	0.0200	0.0200	0.0200	885,046
Feb 5, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	83,924
Feb 4, 2025	0.0320	0.0320	0.0280	0.0280	0.0280	53,216
Feb 3, 2025	0.0280	0.0300	0.0280	0.0300	0.0300	275,729
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	159,739
Jan 30, 2025	0.0250	0.0270	0.0250	0.0260	0.0260	326,014
Jan 29, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	55,001
Jan 28, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	46,536
Jan 24, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	51,999
Jan 23, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	52,390
Jan 15, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	6,107
Jan 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	9,298
Jan 9, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	24,552
Jan 8, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	14,123
Jan 7, 2025	0.0270	0.0270	0.0250	0.0260	0.0260	95,496
Jan 6, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	144,233
Jan 3, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	78,357
Dec 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	144,375
Dec 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	24,808
Dec 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	108,709
Dec 18, 2024	0.0280	0.0280	0.0250	0.0260	0.0260	128,567
Dec 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	88,502
Dec 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,956
Dec 13, 2024	0.0250	0.0280	0.0240	0.0280	0.0280	584,367
Dec 12, 2024	0.0300	0.0300	0.0240	0.0260	0.0260	277,961
Dec 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	64,035
Dec 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,567
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,211
Dec 5, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	30,000
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,634
Nov 29, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	80,639
Nov 27, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	325,483
Nov 25, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	46,444
Nov 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	66,126
Nov 21, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	188,982
Nov 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	150,000
Nov 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	5,212
Nov 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	3,019
Nov 12, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	166,751
Nov 8, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	78,753
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	135,041
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	57,161
Nov 4, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	179,933
Nov 1, 2024	0.0320	0.0380	0.0320	0.0380	0.0380	303,425
Oct 31, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	89,686
Oct 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	40,949
Oct 29, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	230,403
Oct 28, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	104,448
Oct 25, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	128,490
Oct 24, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	50,020
Oct 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	80,628
Oct 22, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	1,080,617
Oct 21, 2024	0.0370	0.0380	0.0360	0.0360	0.0360	546,058
Oct 18, 2024	0.0370	0.0400	0.0350	0.0370	0.0370	462,752
Oct 17, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	247,558
Oct 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	105,119
Oct 14, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	197,085
Oct 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	33,340
Oct 10, 2024	0.0410	0.0420	0.0390	0.0410	0.0410	482,262
Oct 9, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	102,188
Oct 8, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	155,376
Oct 7, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	280,206
Oct 4, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	141,480
Oct 3, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	30,243
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,309
Oct 1, 2024	0.0440	0.0460	0.0440	0.0460	0.0460	340,684
Sep 30, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	83,194
Sep 27, 2024	0.0470	0.0470	0.0440	0.0440	0.0440	581,225
Sep 26, 2024	0.0470	0.0470	0.0460	0.0465	0.0465	476,160
Sep 25, 2024	0.0440	0.0490	0.0430	0.0460	0.0460	410,804
Sep 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	80,696
Sep 23, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	92,277
Sep 19, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	149,456
Sep 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	50,000
Sep 17, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	46,147
Sep 16, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	130,633
Sep 13, 2024	0.0410	0.0440	0.0400	0.0440	0.0440	169,449
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,896
Sep 10, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	85,974
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,881
Sep 4, 2024	0.0390	0.0410	0.0390	0.0400	0.0400	172,722
Sep 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,390
Aug 29, 2024	0.0380	0.0400	0.0370	0.0400	0.0400	105,287
Aug 28, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	65,624
Aug 27, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	20,000
Aug 26, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	98,606
Aug 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	17,640
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110
Aug 16, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	19,480
Aug 15, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	51,500
Aug 14, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	175,419
Aug 13, 2024	0.0410	0.0410	0.0380	0.0380	0.0380	256,088
Aug 12, 2024	0.0410	0.0410	0.0400	0.0410	0.0410	90,390
Aug 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Aug 7, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	17,000
Aug 6, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	93,384
Aug 5, 2024	0.0370	0.0370	0.0320	0.0320	0.0320	135,668
Aug 1, 2024	0.0400	0.0400	0.0390	0.0400	0.0400	61,669
Jul 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	36
Jul 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	26,000
Jul 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	65,060
Jul 22, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	652
Jul 19, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	30,000
Jul 18, 2024	0.0450	0.0490	0.0450	0.0480	0.0480	331,329
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jul 16, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,011
Jul 15, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	105,694
Jul 12, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	101,042
Jul 10, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	19,482
Jul 9, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	293,920
Jul 8, 2024	0.0440	0.0450	0.0420	0.0430	0.0430	305,476
Jul 5, 2024	0.0390	0.0430	0.0390	0.0430	0.0430	240,678
Jul 4, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	100,163
Jun 28, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	4,495
Jun 27, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	86,288
Jun 26, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	41,241
Jun 25, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	38,954
Jun 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,703
Jun 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,057
Jun 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	35,512
Jun 14, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	38,900
Jun 11, 2024	0.0410	0.0410	0.0395	0.0400	0.0400	51,991
Jun 6, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	117,785
Jun 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	250,700
Jun 4, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	51,670
Jun 3, 2024	0.0420	0.0440	0.0420	0.0420	0.0420	37,082
May 31, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	117,034
May 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	18,352
May 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	36,898
May 28, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	130,503
May 27, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	87,225
May 24, 2024	0.0400	0.0450	0.0400	0.0440	0.0440	376,618
May 23, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	75,898
May 21, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	90,923
May 20, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	153,828

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RTG Mining Inc. (RTG.XA)