Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 05:05:59 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(RCD) RECORD INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for RCD    Basic Next Section


Company Details for (RCD) RECORD INVESTMENTS LIMITED

Listing CodeRCD
Listing NameRECORD INVESTMENTS LIMITED
GICS SectorDiversified Financials
ISIN NameRECORD INVESTMENTS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RCD7


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for RCD .. Wednesday 5th July 2006

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

     Prev Section Company    Basic Format Daily Prices for RCD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (RCD) RECORD INVESTMENTS LIMITED
DateOpenHighLowCloseVolume
2006-07-0512.2212.25#########
2006-07-04###############
2006-07-03######11.83######
2006-06-3012.5#########1016053
2006-06-27######11.78###325253
2006-06-26######11.511.87###
2006-06-2311.75######11.81###
2006-06-22#########11.75###
2006-06-2110.8811.410.83###1193757
2006-06-2010.55###10.5510.751033258
2006-06-1910.7510.7710.5410.56252455
2006-06-16###10.7710.4610.77###
2006-06-1510.5110.55######1008820
2006-06-1410.5110.5110.2610.45###
2006-06-1310.8810.8810.7110.71###
2006-06-09######10.75###323971
2006-06-08#########10.73512979
2006-06-0710.7610.81###10.7###
2006-06-06######10.7310.78###
2006-06-0510.86###10.81######
2006-06-0210.810.85###10.79###
2006-06-01############1091021
2006-05-3110.210.2#########
2006-05-3010.210.28###10.21###
2006-05-2910.25############
2006-05-26###10.24#########
2006-05-259.759.879.79.8###
2006-05-249.8###9.719.75###
2006-05-23#########9.73934442
2006-05-2210.510.5#########
2006-05-1910.43###10.4110.51192558
2006-05-18######10.4210.56###
2006-05-1710.71###10.7110.88565840
2006-05-16###10.72######466545
2006-05-1510.8510.85###10.71###
2006-05-12############314151
2006-05-11###11.2#########
2006-05-10######10.85######
2006-05-09###10.81###10.79###
2006-05-08###############
2006-05-0510.210.23#########
2006-05-0410.4210.42###10.25###
2006-05-0310.510.5710.4310.47###
2006-05-0210.5210.7510.4510.5541923
2006-05-0110.56###10.4110.49278685
2006-04-2810.48###10.47######
2006-04-2710.8710.8710.4510.52###
2006-04-26###10.77###10.7###
2006-04-24###10.4###10.4###
2006-04-21###10.410.28###451471
2006-04-2010.410.4710.26###642658
2006-04-19######10.4510.5###
2006-04-18###10.5910.2810.55###
2006-04-1310.5910.59#########
2006-04-11###10.7910.5510.57###
2006-04-1010.85###10.2510.5378225
2006-04-07############242959
2006-04-0610.88###10.73###259573
2006-04-05######10.710.88###
2006-04-04###############
2006-04-0310.7############
2006-03-31###10.810.53######
2006-03-30######10.53######
2006-03-2910.7510.8######332189
2006-03-28#########10.8###
2006-03-27###10.79###10.78623927
2006-03-2410.510.5910.4510.58###
2006-03-2310.410.4410.2910.44###
2006-03-22#########10.25453872
2006-03-21###############
2006-03-20############260471
2006-03-17###############
2006-03-16###10.21#########
2006-03-15###10.23######445940
2006-03-14############653447
2006-03-1310.410.4510.25###213023
2006-03-1010.5810.58#########
2006-03-09######10.4910.58###
2006-03-0810.5###10.410.56659172
2006-03-0710.2710.710.210.5857853
2006-03-06######9.8410.25###
2006-03-03######9.85######
2006-03-029.87###9.79###319756
2006-03-019.79###9.79.8493947
2006-02-289.7######9.79511276
2006-02-279.89.8#########
2006-02-249.44###9.429.59468886
2006-02-239.419.459.279.45###
2006-02-229.49.429.21######
2006-02-21#########9.54946741
2006-02-209.469.46#########
2006-02-179.5###9.479.5###
2006-02-169.569.56###9.45508256
2006-02-15###9.759.579.58###
2006-02-14#########9.54###
2006-02-13###9.469.27###414420
2006-02-10#########9.28276382
2006-02-099.29.25#########
2006-02-08###9.25######550027
2006-02-07###9.4######915286
2006-02-068.458.88.428.79###
2006-02-038.548.548.258.5324678
2006-02-02###8.78.428.56375378
2006-02-01###8.74#########
2006-01-31###8.88.518.56700940
2006-01-308.28.598.28.53###
2006-01-277.848.27.84###445676
2006-01-257.8987.817.89814880
2006-01-24######7.83######
2006-01-238###7.77######
2006-01-20###############
2006-01-19############357845
2006-01-18###8.27.86######
2006-01-178.258.25#########
2006-01-16###8.2###8.2###
2006-01-13###8.2#########
2006-01-128.28.2######231589
2006-01-11###8.2###8.2192357
2006-01-108.258.26#########
2006-01-09###8.25###8.25348328
2006-01-06############145654
2006-01-05###############
2006-01-04############273085
2006-01-03######8###152922
2005-12-308.268.29######82843
2005-12-298.25###8.258.26157447
2005-12-28###8.24###8.2248484
2005-12-278.218.25###8.2###
2005-12-238.218.25###8.2###
2005-12-227.818.247.81######
2005-12-217.827.887.777.83328851
2005-12-20######7.787.79357543
2005-12-198###7.757.89691724
2005-12-168.258.26#########
2005-12-158.528.52######615658
2005-12-148.55######8.5364488
2005-12-138.58.598.58.58###
2005-12-12######8.458.52219089
2005-12-098.5###8.28.5503481
2005-12-088.778.788.58.57###
2005-12-07###8.858.598.78373284
2005-12-06###8.78.5###180051
2005-12-058.718.858.58###448243
2005-12-02###8.748.55######
2005-12-01#########8.421849572
2005-11-30############1314240
2005-11-298.58.518.26######
2005-11-288.58.568.258.5524525
2005-11-258.268.458.268.44297370
2005-11-248.28.28###8.27###
2005-11-23###8.28###8.2###
2005-11-22###8.2######279159
2005-11-21###8.22#########
2005-11-187.84###7.84######
2005-11-177.847.897.87.86###
2005-11-16######7.827.85203686
2005-11-157.8###7.72###333728
2005-11-14###7.8###7.8303656
2005-11-117.87.8###7.7###
2005-11-107.87.87.77.8###
2005-11-097.787.79###7.78368571
2005-11-087.77.777.577.77612647
2005-11-077.857.89###7.8673975
2005-11-04#########7.75###
2005-11-03######7.59###471721
2005-11-027.567.727.56###518078
2005-11-01######7.517.57296959
2005-10-317.717.747.45###548145
2005-10-28######7.52######
2005-10-277.73######7.72###
2005-10-26###############
2005-10-25###7.457.29###1868678
2005-10-24###7.24######1970876
2005-10-21###7.2#########
2005-10-206.57###6.436.43###
2005-10-19###6.726.496.5###
2005-10-186.736.85#########
2005-10-17###6.7######702076
2005-10-146.486.586.476.55807058
2005-10-136.416.55###6.48###
2005-10-126.456.576.416.47236554
2005-10-116.56.576.416.44###
2005-10-10###6.756.56.5###
2005-10-076.45###6.426.5###
2005-10-066.56.55###6.47###
2005-10-056.796.796.53###1018977
2005-10-04############306478
2005-10-03######7###133144
2005-09-30###7.28######427059
2005-09-29###7.22#########
2005-09-28###############
2005-09-27###7.2#########
2005-09-2677.27###474474
2005-09-23###7#########
2005-09-22######6.89###716255
2005-09-216.82###6.827519774
2005-09-206.76.86###6.81500456
2005-09-196.826.88######304352
2005-09-16######6.826.82###
2005-09-156.87###6.826.85###
2005-09-146.89###6.88###637159
2005-09-136.73###6.736.89###
2005-09-12###6.75###6.72###
2005-09-096.746.746.56######
2005-09-08###6.75###6.75492043
2005-09-076.57###6.53###462586
2005-09-066.426.586.426.46442978
2005-09-05###6.4######305583
2005-09-026.25###6.22######
2005-09-01###6.46.266.26411554
2005-08-316.23###6.22###482353
2005-08-306.21#########669775
2005-08-296.236.25###6.2461956
2005-08-266.426.456.26.24###
2005-08-256.496.496.416.42###
2005-08-246.46.55###6.48967687
2005-08-236.49###6.49######
2005-08-226.436.48###6.46886175
2005-08-196.46.44######527248
2005-08-186.416.44#########
2005-08-176.46.43######486829
2005-08-166.456.46###6.4553980
2005-08-156.56.5#########
2005-08-126.56.546.456.47###
2005-08-116.41######6.43###
2005-08-10###############
2005-08-09######5.86######
2005-08-085.8###5.78###419859
2005-08-055.765.855.755.77###
2005-08-045.815.865.765.8###
2005-08-03######5.815.81###
2005-08-02######5.85######
2005-08-01######5.89######
2005-07-295.88###5.83###845250
2005-07-28######5.765.84542776
2005-07-275.89###5.89######
2005-07-26######5.885.88###
2005-07-255.88###5.88###452984
2005-07-225.815.885.815.85441749
2005-07-21######5.785.8###
2005-07-205.75.795.75.77577422
2005-07-195.725.75#########
2005-07-185.735.785.725.72###
2005-07-155.75.75#########
2005-07-145.75.73###5.7###
2005-07-135.765.76###5.7535484
2005-07-125.575.745.57######
2005-07-115.55###5.545.54340276
2005-07-08######5.525.55508983
2005-07-075.875.87######988829
2005-07-06######5.865.87820787
2005-07-05############156380
2005-07-04###############
2005-07-015.88###5.81###301485
2005-06-30######5.855.86###
2005-06-29######5.86######
2005-06-285.88###5.88######
2005-06-275.83###5.835.89490354
2005-06-245.85.835.755.83219271
2005-06-235.875.885.835.83342657
2005-06-22######5.815.88###
2005-06-215.86###5.785.87###
2005-06-20######5.765.8###
2005-06-175.85.875.785.87###
2005-06-16###5.8###5.76679454
2005-06-15######5.59######
2005-06-145.59###5.58###689678
2005-06-105.55###5.55###378626
2005-06-09######5.555.55###
2005-06-08###5.71######1084772
2005-06-075.445.755.44######
2005-06-06######5.295.29###
2005-06-03###############
2005-06-025.45.41######420951
2005-06-01###############
2005-05-315.245.275.25.23364486
2005-05-305.25.29###5.22###
2005-05-275.215.23#########
2005-05-265.235.23######290451
2005-05-255.235.27###5.25###
2005-05-245.29######5.23540445
2005-05-23#########5.27###
2005-05-20############349227
2005-05-19###54.895231422
2005-05-184.854.884.824.84###
2005-05-174.84###4.814.81265156
2005-05-16###54.854.85###
2005-05-13###54.865368159
2005-05-124.8###4.79###669524
2005-05-11###4.8###4.76###
2005-05-10###4.724.59######
2005-05-094.754.764.53######
2005-05-06###4.784.584.77###
2005-05-054.74.74.51######
2005-05-044.814.84###4.7###
2005-05-03###54.784.8496526
2005-05-025###4.88###338681
2005-04-294.8354.815584688
2005-04-284.76###4.764.89523953
2005-04-274.75###4.74.771144346
2005-04-26######4.764.811024348
2005-04-225.25.21#########
2005-04-21###############
2005-04-205.2###5.25.24883752
2005-04-19###5.2######623075
2005-04-18############778048
2005-04-15######5.225.23449884
2005-04-145.485.48###5.41###
2005-04-13###5.55###5.49987228
2005-04-125.24###5.23###973477
2005-04-11######5.215.25###
2005-04-085.415.45######597228
2005-04-075.545.54#########
2005-04-065.58###5.55.55###
2005-04-05###5.55###5.51265073
2005-04-04############200378
2005-04-015.4###5.4######
2005-03-315.275.475.275.43760445
2005-03-30######5.25.25562653
2005-03-295.45.41###5.41175670
2005-03-245.5###5.455.45###
2005-03-23#########5.53853251
2005-03-225.75.78###5.7350026
2005-03-215.875.875.75.71###
2005-03-185.78###5.785.84305547
2005-03-175.855.855.775.77###
2005-03-165.775.825.755.76321550
2005-03-155.785.85###5.75###
2005-03-145.755.79###5.78930949
2005-03-115.825.835.755.79###
2005-03-105.815.865.815.82###
2005-03-09######5.815.85256789
2005-03-08############293783
2005-03-076###6###350286
2005-03-045.77###5.76###271827
2005-03-035.725.85.75.77122424
2005-03-025.755.835.75.8277753
2005-03-015.85.83#########
2005-02-285.745.865.725.8540456
2005-02-25###5.82###5.74###
2005-02-24#########5.72706073
2005-02-23665.8###507886
2005-02-22###6.2######367788
2005-02-21###6.2######466481
2005-02-18###############
2005-02-17###############
2005-02-166.25############
2005-02-15###6.46.26.22374784
2005-02-14###6.42######264950
2005-02-116.25###6.226.29###
2005-02-106.466.46######521255
2005-02-096.226.466.226.4###
2005-02-08###############
2005-02-07###############
2005-02-04############158928
2005-02-03###############
2005-02-026.226.22#########
2005-02-016.46.426.226.22###
2005-01-316.216.446.21######
2005-01-28############268787
2005-01-27###6.22######219576
2005-01-256.266.26######311982
2005-01-24#########6.26474345
2005-01-216#########200327
2005-01-20###############
2005-01-196######6299754
2005-01-186######6225046
2005-01-17######66###
2005-01-14######6###220778
2005-01-13############200476
2005-01-12############223828
2005-01-116#########266776
2005-01-105.8965.826###
2005-01-075.785.895.755.87###
2005-01-065.735.785.725.75###
2005-01-055.755.785.75.72###
2005-01-045.745.85.745.75122557
2004-12-315.755.85.735.7346283
2004-12-305.775.85.765.7849283
2004-12-295.85.85.745.75###
2004-12-245.775.825.775.8###
2004-12-235.895.895.775.77###
2004-12-22######5.86###244629
2004-12-215.8###5.755.89###
2004-12-20######5.755.8291159
2004-12-175.75###5.755.87266483
2004-12-165.865.865.755.78466159
2004-12-15###5.86###5.8###
2004-12-145.745.74#########
2004-12-13###5.74###5.7###
2004-12-105.795.79######217576
2004-12-095.75.85.75.75191573
2004-12-085.545.785.525.72589349
2004-12-075.765.795.555.55###
2004-12-065.83###5.765.76225940
2004-12-03######5.835.83###
2004-12-02665.855.88791370
2004-12-015.87###5.84###493826
2004-11-30######5.86###307655
2004-11-295.85###5.82###327287
2004-11-26665.815.85827054
2004-11-255.51###5.44######
2004-11-245.23###5.23###805620
2004-11-23###5.24###5.211165074
2004-11-22############653685
2004-11-19############452873
2004-11-18###############
2004-11-17############287086
2004-11-165.235.23######282451
2004-11-155.295.295.25.23233057
2004-11-125.29######5.25235252
2004-11-11###5.5######446070
2004-11-105.2###5.2######
2004-11-09###5.28###5.28###
2004-11-08###5######407842
2004-11-055############
2004-11-04###############
2004-11-03###############
2004-11-02############93820
2004-11-015######5###
2004-10-29#########5275826
2004-10-285############
2004-10-27#########5###
2004-10-264.88###4.88###1219251
2004-10-25######4.864.88###
2004-10-22###############
2004-10-214.89###4.89###499589
2004-10-20######4.874.89###
2004-10-19######4.89###335476
2004-10-18######4.82###273277
2004-10-154.75###4.74######
2004-10-144.884.884.754.75###
2004-10-134.75###4.754.81665786
2004-10-12###4.79###4.71645150
2004-10-114.49###4.484.55###
2004-10-084.434.474.424.44376949
2004-10-074.414.48###4.41###
2004-10-06###4.4#########
2004-10-05###4.41######367779
2004-10-04###############
2004-10-01############816255
2004-09-30######4.27######
2004-09-294.26###4.254.28336185
2004-09-284.294.294.224.25262170
2004-09-27######4.284.29###
2004-09-244.27###4.23######
2004-09-234.234.284.234.25###
2004-09-224.244.254.24.24###
2004-09-214.224.244.24.24249620
2004-09-204.274.284.24.25###
2004-09-174.224.254.214.25433355
2004-09-16#########4.22753187
2004-09-15######4.214.22275346
2004-09-144.2###4.2######
2004-09-13###4.2#########
2004-09-10###4.21#########
2004-09-094.214.23###4.23352455
2004-09-08#########4.25577042
2004-09-07######4.25######
2004-09-06###############
2004-09-034.444.45###4.41###
2004-09-024.454.484.444.45374977
2004-09-014.434.484.424.42###
2004-08-314.484.484.424.44###
2004-08-304.494.494.414.47539285
2004-08-274.444.484.424.48433224
2004-08-26###4.47###4.43365043
2004-08-25############801473
2004-08-244.474.474.434.43532526
2004-08-23###4.46###4.44###
2004-08-20###4.42######352788
2004-08-19###4.4######415346
2004-08-184.434.46#########
2004-08-17###4.45###4.4###
2004-08-16###4.4######168178
2004-08-13###4.41#########
2004-08-12###############
2004-08-11###4.4######379527
2004-08-104.25###4.25######
2004-08-094.254.274.244.25###
2004-08-064.294.294.254.25###
2004-08-05######4.274.29###
2004-08-044.23###4.22###306758
2004-08-03######4.234.23341886
2004-08-024.25###4.254.28###
2004-07-304.21###4.214.25430821
2004-07-294.294.294.224.22376625
2004-07-284.264.274.244.25687959
2004-07-274.244.264.234.24###
2004-07-264.244.274.224.22###
2004-07-234.24.25###4.23###
2004-07-22###4.25######668850
2004-07-21############395179
2004-07-20############392474
2004-07-19######4###251455
2004-07-16###############
2004-07-15###############
2004-07-14###############
2004-07-13#########4171545
2004-07-12#########4###
2004-07-09############156120
2004-07-08###############
2004-07-07###############
2004-07-06###############
2004-07-054############
2004-07-02############186972
2004-07-01###############
2004-06-3044###4###
2004-06-29###4###4153756
2004-06-2844######133949
2004-06-25###4#########
2004-06-2444#########
2004-06-2344#########
2004-06-224######4###
2004-06-214############
2004-06-1844#########
2004-06-1744###4###
2004-06-1644###4###
2004-06-15###4###4###
2004-06-1444######171383
2004-06-1144######171383
2004-06-10#########4###
2004-06-09###############
2004-06-08######4######
2004-06-07###############
2004-06-043.88###3.88###135820
2004-06-03######3.863.86###
2004-06-023.89###3.89###631848
2004-06-01######3.873.87345875
2004-05-31###############
2004-05-283.78###3.773.87###
2004-05-273.773.793.753.77###
2004-05-263.83.83.743.75###
2004-05-253.773.783.733.74323650
2004-05-243.793.83.763.79###
2004-05-213.773.83.773.7985089
2004-05-203.763.83.753.75###
2004-05-193.763.773.743.76###
2004-05-183.83.83.753.76538384
2004-05-173.783.843.783.8###
2004-05-143.783.853.783.8###
2004-05-133.843.893.83.8###
2004-05-123.733.883.723.84###
2004-05-11###3.74###3.72219978
2004-05-103.783.783.73.7###
2004-05-073.823.883.783.82307323
2004-05-063.813.823.773.8###
2004-05-053.83.823.763.8549348
2004-05-043.793.863.753.82###
2004-05-033.843.863.753.75###
2004-04-303.87###3.853.85###
2004-04-29######3.86######
2004-04-28######3.89######
2004-04-273.8###3.8######
2004-04-263.843.843.763.79###
2004-04-233.72######3.81472976
2004-04-223.89###3.87######
2004-04-213.81###3.783.851181048
2004-04-16###3.75#########
2004-04-153.713.71######85456
2004-04-143.743.74###3.71###
2004-04-133.743.753.723.72###
2004-04-083.753.753.713.73###
2004-04-073.83.83.733.74###
2004-04-063.833.833.783.8144070
2004-04-053.853.853.773.81###
2004-04-023.723.83.723.8206449
2004-04-01###3.71###3.7144152
2004-03-31############134323
2004-03-30###3.71#########
2004-03-293.73.71#########
2004-03-26###3.75#########
2004-03-25######3.58######
2004-03-243.453.573.453.56###
2004-03-233.443.463.43.44496082
2004-03-223.583.583.453.46300372
2004-03-193.57###3.573.58199058
2004-03-183.59###3.563.57398349
2004-03-17######3.53.55###
2004-03-163.73.7#########
2004-03-153.753.753.73.71###
2004-03-123.763.763.723.7290544
2004-03-113.753.83.753.79###
2004-03-103.753.763.73.75###
2004-03-093.763.813.763.76100857
2004-03-083.783.793.733.76###
2004-03-055.77###5.76###271827
2004-03-043.753.793.723.79###
2004-03-033.793.793.733.73###
2004-03-023.843.873.783.79239753
2004-03-013.85###3.813.81364753
2004-02-273.753.843.723.84216928
2004-02-263.713.753.73.7284884
2004-02-253.723.753.713.71###
2004-02-243.763.783.723.72281972
2004-02-233.783.83.743.77191148
2004-02-203.793.793.753.75###
2004-02-193.753.83.753.77###
2004-02-183.833.833.763.78102657
2004-02-173.753.843.743.8###


     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 2018-02-21 05:05:59 thru 2018-02-21 05:05:59 GMT for 0 secs.
Page length category 2 - Current - 0, 00000