Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-22 04:04:41 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RAT) RUBICON AMERICA TRUST Daily Prices Page 5...

     Prev Section TOC    Company Info for RAT    Limits Next Section


Company Details for (RAT) RUBICON AMERICA TRUST

Listing Code RAT
Listing Name RUBICON AMERICA TRUST
GICS Sector Real Estate
ISIN Name RUBICON AMERICA
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000RAT7


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for RAT .. Wednesday 4th February 2009

RAT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 42 0.0
MAX 1.21 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RAT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

150 Days for (RAT) RUBICON AMERICA TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.3676
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 781,472 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 82.8 82.8 0.0
2007-Aug-09 Thu ### ### 1.025 ### 850,144 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 768,781 0 ### ### 0.0
2007-Aug-07 Tue 1 ### ### ### 70.4 70.4 0.0
2007-Aug-06 Mon 1 ### ### ### 52.2 52.2 0.0
2007-Aug-03 Fri ### ### 1 ### 1,159,523 ### 37.9 37.9 0.0
2007-Aug-02 Thu ### ### 1 ### 1,500,150 750,075 29.9 29.9 0.0
2007-Aug-01 Wed ### ### ### ### 947,776 0 90.9 90.9 0.0
2007-Jul-31 Tue ### ### 1.045 1.055 ### ### 0.1
2007-Jul-30 Mon ### ### ### 1.055 898,972 0 ### ### 0.1
2007-Jul-27 Fri ### 1.055 ### 1.055 3,210,521 1,693,549 68.7 68.7 0.1
2007-Jul-26 Thu ### ### 1.055 1.055 38.3 38.3 0.1
2007-Jul-25 Wed ### 1.075 ### ### 3,283,651 ### ### ### 0.0
2007-Jul-24 Tue 1.075 1.075 ### ### 6,651,527 ### 30.6 30.6 0.0
2007-Jul-23 Mon ### 1.075 ### ### ### ### 0.0
2007-Jul-20 Fri 1.075 ### ### ### 751,748 0 ### ### 0.0
2007-Jul-19 Thu 1.075 ### 1.075 ### 593,178 ### 66.9 66.9 0.0
2007-Jul-18 Wed 1.075 ### ### ### 725,225 0 73.8 73.8 0.0
2007-Jul-17 Tue ### 1.085 ### ### ### ### 0.0
2007-Jul-16 Mon ### ### 1.075 ### 444,840 ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 73.9 73.9 0.0
2007-Jul-12 Thu ### ### ### ### 1,826,247 0 79.7 79.7 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 1.085 1.085 1.075 ### 512,640 553,651 ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 32.2 32.2 0.0
2007-Jul-06 Fri ### ### 1.085 ### 896,055 ### ### ### 0.0
2007-Jul-05 Thu 1.085 ### 1.085 ### 1,532,942 831,621 65.5 65.5 0.0
2007-Jul-04 Wed 1.085 ### 1.085 ### 2,086,748 ### 73.2 73.2 0.0
2007-Jul-03 Tue ### ### ### ### 6,195,578 0 73.4 73.4 0.0
2007-Jul-02 Mon ### ### 1.075 ### 1,486,453 ### 33.1 33.1 0.0
2007-Jun-29 Fri ### ### ### ### 2,694,586 0 59.7 59.7 0.0
2007-Jun-28 Thu ### ### ### ### 643,773 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 503,542 0 82.5 82.5 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 818,973 0 ### ### 0.0
2007-Jun-22 Fri ### ### 1.125 ### ### ### 0.0
2007-Jun-21 Thu ### ### 1.125 ### 559,122 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 435,822 0 67.8 67.8 0.0
2007-Jun-19 Tue ### ### ### 1.125 37.1 37.1 ###
2007-Jun-18 Mon 1.125 ### ### 1.125 927,142 0 67.5 67.5 ###
2007-Jun-15 Fri ### 1.125 ### 1.125 ### ### ###
2007-Jun-14 Thu 1.125 1.125 ### 1.125 66.9 66.9 ###
2007-Jun-13 Wed ### 1.125 ### 1.125 73.8 73.8 ###
2007-Jun-12 Tue 1.125 ### ### ### ### ### 0.0
2007-Jun-08 Fri 1.125 1.125 ### 1.125 66.0 66.0 ###
2007-Jun-07 Thu 1.125 ### ### ### 29.6 29.6 0.0
2007-Jun-06 Wed ### ### ### 1.125 2,458,326 0 70.4 70.4 ###
2007-Jun-05 Tue ### ### ### ### 40.2 40.2 0.0
2007-Jun-04 Mon 1.125 ### ### ### 481,659 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 439,249 0 ### ### 0.0
2007-May-31 Thu 1.125 ### 1.125 ### ### ### 0.0
2007-May-30 Wed 1.125 ### ### 1.125 437,572 0 ### ### ###
2007-May-29 Tue ### ### ### 1.125 72.0 72.0 ###
2007-May-28 Mon ### 1.125 ### 1.125 74.8 74.8 ###
2007-May-25 Fri ### ### ### ### 72.3 72.3 0.0
2007-May-24 Thu 1.125 ### ### ### 540,756 0 39.4 39.4 0.0
2007-May-23 Wed ### 1.125 ### 1.125 936,379 ### 80.5 80.5 ###
2007-May-22 Tue ### 1.125 ### ### 760,347 ### 31.4 31.4 0.0
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 74.0 74.0 0.0
2007-May-17 Thu ### ### ### ### 85.6 85.6 0.0
2007-May-16 Wed ### 1.085 1.075 1.085 4,040,070 4,363,275 ### ### 0.1
2007-May-15 Tue ### ### ### ### 3,033,750 0 92.0 92.0 0.0
2007-May-14 Mon ### 1.055 ### ### 860,876 ### 75.6 75.6 0.0
2007-May-11 Fri ### 1.045 ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 584,578 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### ### 1.025 ### 931,825 ### ### ### 0.0
2007-May-01 Tue ### ### 1.025 ### 79.4 79.4 0.0
2007-Apr-30 Mon 1.045 1.045 ### ### 851,556 ### 22.8 22.8 0.0
2007-Apr-27 Fri 1.045 1.045 ### 1.045 1,344,241 ### 71.7 71.7 0.1
2007-Apr-26 Thu ### ### ### 1.045 ### ### 0.1
2007-Apr-24 Tue ### ### 1.045 1.045 ### ### 0.1
2007-Apr-23 Mon 1.055 ### 1.045 ### 1,025,359 535,750 ### ### 0.0
2007-Apr-20 Fri ### 1.055 ### ### 558,975 294,859 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### 1.055 ### 1.055 ### ### 0.1
2007-Apr-17 Tue ### ### 1.045 ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 1.045 ### ### 1.045 2,036,526 0 ### ### 0.1
2007-Apr-12 Thu ### ### ### ### 1,674,828 0 ### ### 0.0
2007-Apr-11 Wed 1.055 ### 1.045 ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### 1.055 1.055 ### ### 0.1
2007-Apr-04 Wed ### ### 1.055 ### 31.4 31.4 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### 1.075 ### ### 249,355 134,028 39.2 39.2 0.0
2007-Mar-30 Fri 1.075 1.075 ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### 1.075 ### ### ###
2007-Mar-28 Wed ### ### ### ### 543,072 0 ### ### 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### 1.085 ### 841,742 456,645 31.0 31.0 0.0
2007-Mar-23 Fri ### ### ### ### 3,219,846 0 ### ### 0.0
2007-Mar-22 Thu ### 1.125 ### ### 74.2 74.2 0.0
2007-Mar-21 Wed ### ### ### ### 598,540 0 37.6 37.6 0.0
2007-Mar-20 Tue ### ### ### ### 77.1 77.1 0.0
2007-Mar-19 Mon ### ### ### ### 351,920 0 31.2 31.2 0.0
2007-Mar-16 Fri ### ### ### ### 2,405,326 0 71.0 71.0 0.0
2007-Mar-15 Thu ### ### ### ### 643,573 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 656,188 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 430,383 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 639,477 0 25.6 25.6 0.0
2007-Mar-08 Thu ### ### ### ### 186,346 0 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 651,141 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 1,244,926 0 37.0 37.0 0.0
2007-Mar-02 Fri 1.125 ### ### ### 27.5 27.5 0.0
2007-Mar-01 Thu ### 1.125 ### ### ### ### 0.0
2007-Feb-28 Wed ### 1.125 ### ### 60.1 60.1 0.0
2007-Feb-27 Tue 1.125 1.125 ### ### 728,254 409,642 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 1,223,459 0 29.9 29.9 0.0
2007-Feb-23 Fri 1.125 ### 1.125 1.125 719,275 ### 65.8 65.8 ###
2007-Feb-22 Thu ### ### 1.125 ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 1,147,828 0 72.5 72.5 0.0
2007-Feb-20 Tue ### ### 1.125 ### 642,748 361,545 70.5 70.5 0.0
2007-Feb-19 Mon ### ### 1.125 1.125 ### ### ###
2007-Feb-16 Fri ### ### 1.125 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 1.125 ### 34.5 34.5 0.0
2007-Feb-14 Wed ### ### ### ### 8,106,387 0 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### 1.125 1,239,851 0 27.2 27.2 ###
2007-Feb-12 Mon ### ### ### ### 806,881 0 ### ### 0.0
2007-Feb-09 Fri 1.145 ### ### ### 486,848 0 24.4 24.4 0.0
2007-Feb-08 Thu ### ### ### ### 74.3 74.3 0.0
2007-Feb-07 Wed ### ### ### ### 31.3 31.3 0.0
2007-Feb-06 Tue ### ### ### 1.145 2,922,744 0 36.2 36.2 ###
2007-Feb-05 Mon 1.145 ### 1.145 ### 598,754 342,786 ### ### 0.0
2007-Feb-02 Fri 1.145 ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 1.155 1.155 1.145 ### ### ### 0.0
2007-Jan-30 Tue ### 1.155 1.145 ### 594,879 ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 78.7 78.7 0.0
2007-Jan-25 Thu 1.145 ### ### 1.145 ### ### ###
2007-Jan-24 Wed ### ### ### 1.145 798,077 0 31.9 31.9 ###
2007-Jan-23 Tue ### ### ### ### 789,159 0 27.7 27.7 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### 1.155 ### 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 427,980 0 27.7 27.7 0.0
2007-Jan-17 Wed ### 1.175 ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 600,982 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### 1.155 ### ### 0.1
2007-Jan-12 Fri ### ### ### ### 64.0 64.0 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 1.145 821,456 0 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-22 16:04:41 thru 2025-05-22 16:04:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000