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 Sun 26-Jan-11 12:26:27 AM AEDT

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

(REC) RECHARGE METALS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for REC    Limits Next Section


Company Details for (REC) RECHARGE METALS LIMITED

Listing Code REC
Listing Name RECHARGE METALS LIMITED
GICS Sector Materials
ISIN Name RECRUITMENT SOLUTION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REC5


Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for REC .. Monday 15th December 2025

REC 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 ### 1 0.0
MAX 8.43 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (REC) RECHARGE METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jun-21 Tue 0.21 0.21 ### ### 13,873 1,456 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 1 0 78.2 78.2 0.0
2022-Jun-17 Fri 0.21 0.225 0.2 ### ### ### 0.0
2022-Jun-16 Thu 0.22 0.23 ### ### 292,924 33,686 ### ### 0.0
2022-Jun-15 Wed 0.2 0.22 0.2 0.22 429,223 ### ### ### 0.0
2022-Jun-14 Tue ### 0.21 ### ### 98.9 98.9 0.0
2022-Jun-10 Fri 0.2 ### 0.2 0.2 ### ### 0.0
2022-Jun-09 Thu 0.23 0.25 0.2 ### 11.0 11.0 0.0
2022-Jun-08 Wed 0.21 0.23 ### ### 957,042 110,059 ### ### 0.0
2022-Jun-07 Tue 0.25 0.25 0.21 0.23 1,056,686 ### ### ### ###
2022-Jun-06 Mon 0.25 0.25 0.23 0.23 182,359 ### 6.2 6.2 ###
2022-Jun-03 Fri 0.26 0.26 0.24 0.245 ### ### 0.0
2022-Jun-02 Thu 0.25 ### 0.24 0.26 93.0 93.0 0.0
2022-Jun-01 Wed 0.25 0.25 0.245 0.245 36.7 36.7 0.0
2022-May-31 Tue 0.255 0.26 0.245 0.245 12.0 12.0 0.0
2022-May-30 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2022-May-27 Fri 0.255 0.26 0.2425 0.25 ### ### 0.0
2022-May-26 Thu 0.26 0.27 0.26 0.27 91.4 91.4 ###
2022-May-25 Wed 0.28 0.28 0.25 0.255 ### ### 0.0
2022-May-24 Tue 0.275 0.275 0.26 0.26 ### ### 0.0
2022-May-23 Mon 0.26 0.285 0.26 0.275 671,177 ### ### ### ###
2022-May-20 Fri 0.255 0.2675 0.255 ### 86.2 86.2 0.0
2022-May-19 Thu 0.27 0.27 ### 0.255 1,358,686 183,422 ### ### 0.0
2022-May-18 Wed 0.325 ### 0.285 0.285 1.1 1.1 ###
2022-May-17 Tue 0.28 0.28 ### 0.27 207,975 ### 12.0 12.0 ###
2022-May-16 Mon 0.275 0.29 0.275 0.29 88,044 24,872 94.1 94.1 ###
2022-May-13 Fri 0.275 0.29 ### ### 926,472 ### ### ### 0.0
2022-May-12 Thu 0.29 ### 0.27 0.27 ### ### ###
2022-May-11 Wed ### ### 0.29 ### 230,122 ### ### ### 0.0
2022-May-10 Tue ### ### 0.25 0.275 256,975 32,121 3.2 3.2 ###
2022-May-09 Mon ### ### 0.25 0.275 256,975 32,121 3.2 3.2 ###
2022-May-06 Fri ### ### ### ### 514,356 0 12.8 12.8 0.0
2022-May-05 Thu ### ### ### ### ### ### 0.0
2022-May-04 Wed ### ### ### ### ### ### 0.0
2022-May-03 Tue ### 0.42 ### ### ### ### 0.0
2022-May-02 Mon 0.425 0.425 0.4 ### 102,771 ### ### ### 0.0
2022-Apr-29 Fri 0.4 0.46 0.4 0.44 263,749 ### ### ### ###
2022-Apr-28 Thu 0.4 0.4 ### 0.4 64.1 64.1 0.0
2022-Apr-27 Wed 0.4 ### ### 0.385 ### ### 0.0
2022-Apr-26 Tue 0.42 0.42 0.385 0.4 ### ### 0.0
2022-Apr-22 Fri ### 0.42 0.4 0.42 431,973 ### ### ### ###
2022-Apr-21 Thu 0.4 0.41 ### ### 425,241 87,174 20.9 20.9 0.0
2022-Apr-20 Wed 0.385 0.4 ### ### 307,141 61,428 88.4 88.4 0.0
2022-Apr-19 Tue 0.42 0.42 ### ### ### ### 0.0
2022-Apr-14 Thu 0.4 0.42 ### ### 233,185 ### 26.5 26.5 0.0
2022-Apr-13 Wed ### 0.42 ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 0.44 0.45 204,658 45,024 20.8 20.8 0.0
2022-Apr-11 Mon 0.485 0.485 0.445 0.48 ### ### 0.0
2022-Apr-08 Fri 0.425 0.475 0.41 0.47 ### ### ###
2022-Apr-07 Thu 0.445 ### 0.4 0.42 1,012,486 ### 7.8 7.8 ###
2022-Apr-06 Wed 0.49 ### 0.445 0.445 ### ### ###
2022-Apr-05 Tue 0.43 0.48 0.43 0.475 2,091,222 ### ### ### ###
2022-Apr-04 Mon ### 0.53 0.49 0.49 3,704,775 ### ### ### ###
2022-Apr-01 Fri 0.46 0.545 ### 0.475 9,086,774 2,476,145 ### ### ###
2022-Mar-31 Thu ### 0.5 ### 0.45 14,035,359 ### 99.5 99.5 0.0
2022-Mar-30 Wed 0.425 0.425 0.3275 ### 12,529,721 ### ### ### 0.0
2022-Mar-29 Tue ### 0.56 ### 0.455 ### ### 0.0
2022-Mar-28 Mon ### ### ### ### 105,350 0 77.1 77.1 0.0
2022-Mar-25 Fri 0.125 ### ### 0.125 ### ### 0.0
2022-Mar-24 Thu 0.125 ### 0.125 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### 0.125 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 0 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 371,748 0 63.4 63.4 0.0
2022-Mar-17 Thu ### 0.125 ### 0.125 ### ### 0.0
2022-Mar-16 Wed ### ### ### ### 2.4 2.4 0.0
2022-Mar-15 Tue ### ### ### ### 95.1 95.1 0.0
2022-Mar-14 Mon 0.125 0.125 0.125 0.125 18,076 2,259 67.5 67.5 0.0
2022-Mar-11 Fri ### ### ### ### 81,082 0 ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 54,782 0 10.0 10.0 0.0
2022-Mar-09 Wed 0.125 0.125 0.125 0.125 0 0.0
2022-Mar-08 Tue ### ### ### 0.125 143,040 0 ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 79.5 79.5 0.0
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 80,822 0 ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 603,050 0 ### ### 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 45,553 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### ### 75,679 0 ### ### 0.0
2022-Feb-21 Mon 0.145 0.145 ### ### 248,857 18,042 ### ### 0.0
2022-Feb-18 Fri 0.145 0.145 0.145 0.145 84,750 12,288 61.7 61.7 ###
2022-Feb-17 Thu ### ### ### ### 13,353 0 72.4 72.4 0.0
2022-Feb-16 Wed 0.1525 0.1525 0.145 ### 22.9 22.9 0.0
2022-Feb-15 Tue ### ### 0.145 ### 152,056 11,024 75.3 75.3 0.0
2022-Feb-14 Mon ### ### 0.145 0.145 179,151 12,988 ### ### ###
2022-Feb-11 Fri ### 0.155 ### 0.155 115,583 8,957 91.8 91.8 ###
2022-Feb-10 Thu ### ### 0.145 0.145 330,172 ### ### ### ###
2022-Feb-09 Wed ### ### 0.155 ### 304,323 23,585 5.6 5.6 0.0
2022-Feb-08 Tue ### ### ### ### 301,945 0 ### ### 0.0
2022-Feb-07 Mon ### ### 0.175 0.175 227,975 19,947 18.3 18.3 0.0
2022-Feb-04 Fri 0.175 0.175 0.175 0.175 0 0.0
2022-Feb-03 Thu ### ### 0.175 0.175 5.4 5.4 0.0
2022-Feb-02 Wed 0.2 0.2 ### ### 57,954 ### ### ### 0.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### ### ### ### 0.0
2022-Jan-28 Fri ### ### ### 0.185 ### ### ###
2022-Jan-27 Thu ### ### ### ### ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 134,084 0 ### ### 0.0
2022-Jan-21 Fri 0.2 0.21 0.2 0.21 238,688 ### ### ### ###
2022-Jan-20 Thu ### ### 0.2 0.2 ### ### 0.0
2022-Jan-19 Wed ### ### 0.2 0.2 ### ### 0.0
2022-Jan-18 Tue 0.21 0.22 ### 0.22 91.9 91.9 0.0
2022-Jan-17 Mon ### 0.225 ### 0.225 ### ### ###
2022-Jan-14 Fri ### ### 0.21 ### ### ### 0.0
2022-Jan-13 Thu ### 0.22 ### 0.22 68,429 7,527 ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### ### ### 0.0
2022-Jan-10 Mon 0.225 0.225 ### ### 210,889 23,725 7.5 7.5 0.0
2022-Jan-07 Fri ### 0.225 0.21 0.225 506,582 110,181 ### ### ###
2022-Jan-06 Thu ### ### ### 0.21 ### ### ###
2022-Jan-05 Wed ### ### ### ### 96.5 96.5 0.0
2022-Jan-04 Tue 0.185 ### ### ### 431,580 0 91.1 91.1 0.0
2021-Dec-31 Fri 0.1675 0.185 0.1625 0.185 ### ### ###
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 93,878 0 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 29,884 0 ### ### 0.0
2021-Dec-23 Thu ### ### ### ### 63.1 63.1 0.0
2021-Dec-22 Wed 0.175 0.175 0.155 0.155 216,627 35,743 0.8 0.8 ###
2021-Dec-21 Tue ### 0.175 ### ### ### ### 0.0
2021-Dec-20 Mon ### ### ### ### 97.9 97.9 0.0
2021-Dec-17 Fri ### ### ### ### 81,728 0 70.4 70.4 0.0
2021-Dec-16 Thu 0.185 ### 0.185 ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### 150,681 0 ### ### 0.0
2021-Dec-14 Tue ### ### ### ### 0 0.0
2021-Dec-13 Mon ### ### ### ### ### ### 0.0
2021-Dec-10 Fri 0.175 ### 0.175 ### 235,345 ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### ### ### 0.0
2021-Dec-08 Wed ### ### ### ### 191,276 0 60.0 60.0 0.0
2021-Dec-07 Tue 0.175 0.175 ### 0.175 178,323 ### ### ### 0.0
2021-Dec-06 Mon 0.175 0.175 ### ### 291,083 ### 36.5 36.5 0.0
2021-Dec-03 Fri 0.175 ### 0.175 ### 89.5 89.5 0.0
2021-Dec-02 Thu ### ### ### ### 96.9 96.9 0.0
2021-Dec-01 Wed 0.175 ### ### ### 18.8 18.8 0.0
2021-Nov-30 Tue 0.175 0.175 ### 0.175 46,583 4,076 61.4 61.4 0.0
2021-Nov-29 Mon ### 0.185 ### 0.175 90.9 90.9 0.0
2021-Nov-26 Fri ### ### ### ### 438,383 0 2.6 2.6 0.0
2021-Nov-25 Thu 0.185 ### 0.185 ### ### ### 0.0
2021-Nov-24 Wed 0.185 0.2 0.185 ### 205,749 ### ### ### 0.0
2021-Nov-23 Tue ### ### 0.175 ### 785,089 ### 69.4 69.4 0.0
2021-Nov-22 Mon 0.2 0.2 ### ### 10.3 10.3 0.0
2021-Nov-19 Fri 0.1975 0.2 ### ### 786,470 78,647 32.0 32.0 0.0
2021-Nov-18 Thu 0.185 ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### ### 0.185 ### ### ###
2021-Nov-16 Tue ### ### ### ### 2,638,677 0 24.2 24.2 0.0
2021-Nov-15 Mon 0.155 ### 0.155 ### 99.5 99.5 0.0
2021-Nov-12 Fri 0.145 ### 0.145 ### ### ### 0.0
2021-Nov-11 Thu 0.145 0.145 0.145 0.145 0 ###
2021-Nov-10 Wed 0.145 ### 0.145 0.145 202,887 ### 74.2 74.2 ###
2021-Nov-09 Tue ### ### 0.145 0.145 293,254 ### 2.4 2.4 ###
2021-Nov-08 Mon 0.155 0.155 0.155 0.155 20,026 ### 73.3 73.3 ###
2021-Nov-05 Fri 0.155 ### 0.155 0.155 63,276 ### 67.6 67.6 ###
2021-Nov-04 Thu ### ### 0.155 0.155 68,481 ### 6.0 6.0 ###
2021-Nov-03 Wed ### ### 0.155 ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 74.1 74.1 0.0
2021-Nov-01 Mon ### ### 0.155 ### 652,488 ### 71.2 71.2 0.0
2021-Oct-29 Fri ### ### ### ### 166,324 0 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 165,721 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 73.6 73.6 0.0
2021-Oct-26 Tue 0.175 0.175 ### ### 289,485 25,329 6.3 6.3 0.0
2021-Oct-25 Mon 0.175 0.175 ### 0.175 68.3 68.3 0.0
2021-Oct-22 Fri ### 0.175 ### ### 155,048 ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### 0.175 ### 0.175 ### ### 0.0
2021-Oct-19 Tue ### 0.175 ### ### 213,673 ### 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri ### 0.1825 0.175 0.175 12.6 12.6 0.0
2021-Oct-14 Thu ### ### ### ### 284,480 0 60.8 60.8 0.0
2021-Oct-13 Wed 0.185 0.1875 0.175 0.175 568,482 ### 5.0 5.0 0.0
2021-Oct-12 Tue ### ### ### ### 1,097,280 0 ### ### 0.0
2021-Oct-11 Mon 0.185 ### ### 0.185 66.3 66.3 ###
2016-May-03 Tue ### ### ### ### 0 0.0
2016-May-02 Mon ### ### ### ### 0 0.0
2016-Apr-29 Fri ### ### ### ### 0 0.0
2016-Apr-28 Thu ### ### ### ### 0 0.0
2016-Apr-27 Wed ### ### ### ### 0 0.0
2016-Apr-26 Tue ### ### ### ### 0 0.0
2016-Apr-22 Fri ### ### ### ### 0 0.0
2016-Apr-21 Thu 8.42 8.43 ### ### 8,966,556 ### 23.4 23.4 0.0
2016-Apr-20 Wed ### 8.4 8.29 ### ### ### 0.0
2016-Apr-19 Tue ### ### 8.24 8.26 7,492,780 30,870,253 33.2 33.2 0.6
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 1,524,982 0 68.4 68.4 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### 8 ### ### ### 0.0
2016-Apr-12 Tue 8 ### ### ### 71.1 71.1 0.0
2016-Apr-11 Mon ### ### ### 8 ### ### ###
2016-Apr-08 Fri ### ### ### 8 1,470,753 0 77.6 77.6 ###
2016-Apr-07 Thu ### ### ### ### 71.5 71.5 0.0
2016-Apr-06 Wed ### 8 ### ### 2,730,473 ### ### ### 0.0
2016-Apr-05 Tue ### ### 7.86 ### 1,021,878 4,015,980 83.1 83.1 0.0
2016-Apr-04 Mon ### ### ### ### 1,267,375 0 28.3 28.3 0.0
2016-Apr-01 Fri ### ### ### ### 5,918,626 0 80.7 80.7 0.0
2016-Mar-31 Thu 7.54 7.54 ### 7.5 2,120,842 7,995,574 ### ### 0.5
2016-Mar-30 Wed ### 7.41 ### ### ### ### 0.0
2016-Mar-29 Tue 7.5 7.5 7.22 7.28 1,251,980 9,214,572 ### ### 0.5
2016-Mar-24 Thu 7.49 7.49 ### 7.43 545,943 2,044,556 ### ### ###
2016-Mar-23 Wed 7.45 7.49 ### 7.42 525,382 1,967,555 33.5 33.5 0.5
2016-Mar-22 Tue 7.52 7.54 ### 7.44 540,073 2,036,075 ### ### ###
2016-Mar-21 Mon 7.45 7.51 7.42 7.45 73.7 73.7 0.5
2016-Mar-18 Fri 7.46 7.47 ### 7.4 1,681,621 6,280,854 ### ### 0.5
2016-Mar-17 Thu ### 7.41 ### ### 815,553 3,021,623 32.7 32.7 0.0
2016-Mar-16 Wed ### ### ### 7.29 858,723 0 24.4 24.4 ###
2016-Mar-15 Tue 7.43 7.48 ### ### 520,281 1,945,850 0.0
2016-Mar-14 Mon 7.4 7.45 ### ### 458,141 1,706,575 ### ### 0.0
2016-Mar-11 Fri 7.2 ### ### 7.28 ### ### 0.5
2016-Mar-10 Thu ### 7.2 ### ### 360,987 1,299,553 ### ### 0.0
2016-Mar-09 Wed ### ### 7 ### ### ### 0.0
2016-Mar-08 Tue ### ### 7 ### 42.2 42.2 0.0
2016-Mar-07 Mon ### ### ### ### 214,643 0 ### ### 0.0
2016-Mar-04 Fri ### ### 6.86 ### 605,178 ### 24.2 24.2 0.0
2016-Mar-03 Thu ### ### 6.925 ### 65.3 65.3 0.0
2016-Mar-02 Wed 7 ### 6.89 ### 1,337,982 4,609,347 ### ### 0.0
2016-Mar-01 Tue 6.82 ### 6.77 6.86 679,728 2,300,879 ### ### 0.5
2016-Feb-29 Mon 6.74 ### ### 6.88 499,026 0 83.2 83.2 ###
2016-Feb-26 Fri ### ### 6.7 6.83 366,689 ### 19.3 19.3 0.5
2016-Feb-25 Thu 7 ### ### ### ### ### 0.0
2016-Feb-24 Wed 6.83 ### 6.82 6.82 498,889 ### 38.9 38.9 0.5
2016-Feb-23 Tue ### 7 6.79 6.85 394,556 ### 24.1 24.1 ###
2016-Feb-22 Mon ### ### 6.89 ### 66.9 66.9 0.0
2016-Feb-19 Fri ### ### 6.86 ### 30.0 30.0 0.0
2016-Feb-18 Thu ### ### ### ### 63.5 63.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-01-11 00:26:27 thru 2026-01-11 00:26:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000