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 09:19:53 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

(RFG) RETAIL FOOD GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for RFG    Basic Next Section


Company Details for (RFG) RETAIL FOOD GROUP LIMITED

Listing CodeRFG
Listing NameRETAIL FOOD GROUP LIMITED
GICS SectorConsumer Services
ISIN NameRETAIL FOOD GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RFG3


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for RFG .. Monday 19th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (RFG) RETAIL FOOD GROUP LIMITED
DateOpenHighLowCloseVolume
2018-02-19############777948
2018-02-16###############
2018-02-15###1.975#########
2018-02-14###1.955######539089
2018-02-131.881.9451.88######
2018-02-121.88###1.845###515356
2018-02-091.87######1.88###
2018-02-081.86###1.855######
2018-02-071.875###1.851.85###
2018-02-061.871.8751.821.831485255
2018-02-051.891.9251.872###896152
2018-02-02############786223
2018-02-01######1.89###1798923
2018-01-31###1.985###1.955###
2018-01-30############1826858
2018-01-29######1.87522348840
2018-01-25######2######
2018-01-24###############
2018-01-23############1142449
2018-01-22###############
2018-01-19############1948626
2018-01-182.22.22#########
2018-01-172.222.24###2.2###
2018-01-16######2.22.252277422
2018-01-152.42.4#########
2018-01-122.412.45###2.41064424
2018-01-11###2.44#########
2018-01-102.28###2.25######
2018-01-092.25############
2018-01-082.492.52.442.47###
2018-01-052.472.52.462.49###
2018-01-042.452.462.432.46###
2018-01-032.462.472.432.43###
2018-01-022.482.52.422.461293751
2017-12-29###2.53###2.47###
2017-12-282.572.59#########
2017-12-272.5###2.412.516490225
2017-12-222.22.52#########
2017-12-211.6252.22#########
2017-12-20#########1.62520912555
2017-12-192.52.51######20679182
2017-12-182.852.85#########
2017-12-153###2.852.854778121
2017-12-14###############
2017-12-13############5546240
2017-12-123.22#########7243184
2017-12-113.793.793.213.25###
2017-12-084.424.444.44.4497046
2017-12-074.44.45###4.4589851
2017-12-06###4.44###4.4511642
2017-12-054.424.46#########
2017-12-044.414.48###4.43###
2017-12-014.53############
2017-11-304.44.525###4.51###
2017-11-29###4.4#########
2017-11-28###4.45#########
2017-11-274.44.41######395654
2017-11-244.44.4###4.4565744
2017-11-234.454.45###4.41###
2017-11-22###4.45###4.44369849
2017-11-214.424.43######465588
2017-11-204.424.44###4.41###
2017-11-174.524.54###4.4696746
2017-11-164.474.534.454.51415076
2017-11-154.424.494.44.46256858
2017-11-144.484.54.424.43307882
2017-11-134.54.544.484.48371388
2017-11-10######4.54.5###
2017-11-09###4.71#########
2017-11-08###############
2017-11-074.57###4.57###499987
2017-11-064.544.574.534.55###
2017-11-034.474.584.474.53###
2017-11-024.44.474.44.46582785
2017-11-014.44.44#########
2017-10-31###4.41###4.4###
2017-10-304.434.45#########
2017-10-274.424.48###4.43###
2017-10-264.44.42###4.4###
2017-10-254.44.425######468389
2017-10-244.444.464.44.4415355
2017-10-234.494.54.444.44###
2017-10-204.474.494.464.47###
2017-10-194.54.514.464.48###
2017-10-184.554.564.54.5259545
2017-10-174.58###4.544.56###
2017-10-164.59###4.534.58383146
2017-10-134.5###4.474.58527775
2017-10-124.59###4.484.5549486
2017-10-114.58###4.58###329478
2017-10-104.444.594.444.57###
2017-10-094.484.54.434.44###
2017-10-064.454.5###4.45###
2017-10-054.484.54.414.45361640
2017-10-044.54.594.454.46450921
2017-10-03###4.55###4.55509057
2017-10-024.294.3854.28######
2017-09-294.23###4.234.28###
2017-09-284.27###4.244.25###
2017-09-27######4.254.261176144
2017-09-26###############
2017-09-25###4.4######261726
2017-09-22############430775
2017-09-21###4.41######644627
2017-09-20###4.41#########
2017-09-194.484.48######506978
2017-09-184.44.45###4.44268278
2017-09-154.494.51######397980
2017-09-144.434.54.4254.45393840
2017-09-13###4.42###4.4463844
2017-09-124.444.45#########
2017-09-114.554.564.414.43###
2017-09-084.854.87#########
2017-09-07######4.84.82740583
2017-09-065###4.89###875453
2017-09-05###############
2017-09-04############349951
2017-09-015############
2017-08-31#########5805776
2017-08-30######4.8951020844
2017-08-294.8######4.84###
2017-08-284.74.83###4.8###
2017-08-254.754.784.74.72259184
2017-08-244.744.844.744.75###
2017-08-23######4.734.75830081
2017-08-22############173472
2017-08-21######4.955###434323
2017-08-18###############
2017-08-17############909580
2017-08-16######4.794.841181881
2017-08-15############371579
2017-08-14############221125
2017-08-114.88###4.8###419421
2017-08-10###############
2017-08-095#########244741
2017-08-085#########290457
2017-08-07#########5354448
2017-08-04######5######
2017-08-035###5######
2017-08-02###############
2017-08-014.86###4.84###562472
2017-07-314.784.864.784.85592183
2017-07-284.824.824.754.78###
2017-07-274.74.83###4.821073687
2017-07-264.5###4.485######
2017-07-254.414.46###4.46###
2017-07-244.44.434.28###904626
2017-07-214.22###4.22###884479
2017-07-20#########4.212155140
2017-07-194.454.45######766541
2017-07-184.484.494.414.42###
2017-07-174.454.494.44.46###
2017-07-144.424.44###4.43###
2017-07-134.4######4.43###
2017-07-124.414.48######1407688
2017-07-114.514.52###4.421641648
2017-07-104.54.554.54.521277824
2017-07-074.56###4.54.51###
2017-07-06######4.554.561763957
2017-07-054.794.824.734.75542286
2017-07-04###4.8###4.76670072
2017-07-03###4.7#########
2017-06-304.754.76###4.71218321
2017-06-294.84.824.744.77###
2017-06-28###4.78###4.77###
2017-06-274.74.7#########
2017-06-26###4.71###4.71###
2017-06-23###4.73######840252
2017-06-224.58###4.474.592502971
2017-06-214.85###4.554.56###
2017-06-20############591878
2017-06-19############828580
2017-06-16###############
2017-06-15###############
2017-06-14###############
2017-06-135###4.87######
2017-06-09###54.925######
2017-06-084.89###4.87###883540
2017-06-074.864.894.814.87###
2017-06-064.84###4.554.78###
2017-06-05######4.59######
2017-06-025.275.275.215.22454641
2017-06-01###5.2855.155######
2017-05-31###5.2#########
2017-05-305.275.27######557883
2017-05-295.29###5.255.27665879
2017-05-265.29###5.265.29###
2017-05-25######5.245.29556258
2017-05-24######5.255.28###
2017-05-23###5.45.26###729775
2017-05-225.23######5.28981357
2017-05-19###5.21######867243
2017-05-18###############
2017-05-175.25.2######1170958
2017-05-165.265.29###5.21789372
2017-05-15###5.425.255.26###
2017-05-12#########5.4###
2017-05-115.58###5.58######
2017-05-105.545.575.525.57410622
2017-05-095.555.595.515.54687850
2017-05-085.455.545.455.54471740
2017-05-055.565.565.415.43600780
2017-05-045.56###5.55.51###
2017-05-035.525.575.55.55678870
2017-05-025.515.545.455.5643820
2017-05-015.465.55.465.5###
2017-04-285.495.49###5.46946573
2017-04-275.415.48###5.481141471
2017-04-265.55.5#########
2017-04-24###5.46###5.44###
2017-04-21############863277
2017-04-20############948723
2017-04-19###############
2017-04-18###############
2017-04-13############1160520
2017-04-125.255.25######887189
2017-04-115.245.26#########
2017-04-105.255.275.215.23860743
2017-04-07###5.26###5.24###
2017-04-06###############
2017-04-055.25.21######1007342
2017-04-045.235.25######1203425
2017-04-03######5.225.23###
2017-03-31############980288
2017-03-305.45.47######1150777
2017-03-29###5.45.28###777459
2017-03-285.26###5.25######
2017-03-27######5.245.25705087
2017-03-245.2############
2017-03-23#########5.2###
2017-03-22######5.28###1187724
2017-03-215.435.445.28######
2017-03-205.55.51###5.41988983
2017-03-175.565.565.45.472095277
2017-03-16###############
2017-03-15######5.58###1727889
2017-03-14######5.58###1141158
2017-03-13######5.575.59934342
2017-03-105.465.585.455.571196745
2017-03-095.415.48###5.421007456
2017-03-08###5.45#########
2017-03-07############4764978
2017-03-06############1699179
2017-03-035.555.595.465.541697527
2017-03-025.545.595.465.481789456
2017-03-015.55###5.445.48###
2017-02-285.73######5.552865444
2017-02-27######5.725.72###
2017-02-246.416.42######1407956
2017-02-23###6.54###6.4###
2017-02-226.26.23#########
2017-02-21###############
2017-02-20###6.26#########
2017-02-176.226.23#########
2017-02-16###############
2017-02-156.276.46.27###890051
2017-02-14###6.4256.266.261183546
2017-02-136.446.46#########
2017-02-106.256.436.236.4###
2017-02-09######6.216.26852843
2017-02-08###6.416.28###591158
2017-02-076.46.46.23###557454
2017-02-06###6.455#########
2017-02-036.21###6.21######
2017-02-02#########6.22925625
2017-02-016.45#########708984
2017-01-316.516.52###6.44546581
2017-01-30######6.486.48###
2017-01-276.59###6.56######
2017-01-256.58###6.526.57336243
2017-01-246.56###6.456.53514424
2017-01-23######6.4856.56669424
2017-01-20#########6.59###
2017-01-196.76.716.575###782948
2017-01-186.86.8###6.71603023
2017-01-17######6.766.8612186
2017-01-16############371389
2017-01-137############
2017-01-12776.88######
2017-01-117#########453040
2017-01-107############
2017-01-097############
2017-01-06###############
2017-01-05###############
2017-01-04###############
2017-01-03###############
2016-12-30######6.985###360122
2016-12-29###7.145#########
2016-12-28#########7###
2016-12-23######6.875######
2016-12-22######6.846.89###
2016-12-216.83###6.826.86###
2016-12-206.86.836.736.78###
2016-12-196.766.846.746.78395272
2016-12-166.76.785###6.761884923
2016-12-156.756.77######1044886
2016-12-146.5###6.496.59###
2016-12-136.426.56.46.46499989
2016-12-126.56.5#########
2016-12-096.456.496.436.49###
2016-12-086.266.446.266.43###
2016-12-07###6.25###6.23574884
2016-12-066.26.25#########
2016-12-05###############
2016-12-02###6.475######649580
2016-12-016.24###6.26.29###
2016-11-30############937124
2016-11-29######6.24######
2016-11-28######6.296.29509542
2016-11-25######6.25######
2016-11-246.46.45#########
2016-11-236.25###6.23######
2016-11-22###6.285###6.25444071
2016-11-21###############
2016-11-18###############
2016-11-17###############
2016-11-166.416.43######1637081
2016-11-15######6.46.41###
2016-11-14######6.416.44521623
2016-11-11######6.55######
2016-11-106.76.76.576.59728551
2016-11-096.76.76###6.41###
2016-11-086.44###6.436.59###
2016-11-076.426.45###6.41737621
2016-11-04###6.48###6.42678526
2016-11-03###6.4556.28######
2016-11-026.756.75#########
2016-11-016.86.86.76.76356328
2016-10-316.76.785###6.77453677
2016-10-286.86.83###6.7743942
2016-10-276.726.785###6.71592574
2016-10-266.85###6.76.72656474
2016-10-256.74###6.74######
2016-10-246.786.816.726.77670585
2016-10-216.796.856.766.8###
2016-10-20###76.766.78693585
2016-10-196.8676.83######
2016-10-186.87###6.836.83###
2016-10-17776.856.87###
2016-10-146.85###6.857###
2016-10-13776.836.87480449
2016-10-12######6.85######
2016-10-116.87###6.87###644949
2016-10-106.886.9856.876.89552977
2016-10-07######6.866.88###
2016-10-06############982624
2016-10-05############695949
2016-10-04###7.23#########
2016-10-03###7.22#########
2016-09-30######6.945######
2016-09-29###7.21######1380075
2016-09-28######7.1857.261410542
2016-09-27######7.27######
2016-09-267.29###7.29###498577
2016-09-237.227.28###7.281068583
2016-09-22###7.2###7.2897571
2016-09-21############624253
2016-09-20###76.87###693157
2016-09-197############
2016-09-16######6.8971722389
2016-09-156.81###6.86.88###
2016-09-146.77###6.776.891012221
2016-09-13###6.81###6.77838149
2016-09-126.76.76.516.55###
2016-09-096.786.88###6.781050329
2016-09-08###############
2016-09-076.89###6.89######
2016-09-066.82###6.826.89###
2016-09-056.86###6.776.83###
2016-09-026.766.876.736.83812081
2016-09-01######6.766.78957149
2016-08-316.76###6.766.871295445
2016-08-306.566.846.566.71###
2016-08-29######6.426.581052556
2016-08-266.486.726.48######
2016-08-25#########6.42###
2016-08-24###############
2016-08-23###6#########
2016-08-22###6######506726
2016-08-195.89###5.86###703150
2016-08-18######5.865.86550954
2016-08-175.85###5.85###549970
2016-08-165.875.875.845.84324221
2016-08-155.855.885.835.86319473
2016-08-125.855.875.85.85###
2016-08-115.85.865.7855.8###
2016-08-105.765.865.755.82###
2016-08-095.875.875.765.78###
2016-08-085.89###5.865.87488056
2016-08-055.815.895.85.85###
2016-08-045.83###5.785.78###
2016-08-035.845.875.755.76513756
2016-08-025.84###5.825.86###
2016-08-015.795.855.795.83479124
2016-07-295.795.815.745.77400682
2016-07-285.745.825.745.78###
2016-07-27###5.74###5.72###
2016-07-26###5.75.655######
2016-07-255.755.77######646651
2016-07-225.765.775.725.72197088
2016-07-215.85.815.765.77629128
2016-07-205.745.845.735.78458040
2016-07-195.75.72###5.72418945
2016-07-18######5.58######
2016-07-15######5.58###318940
2016-07-14######5.56###330779
2016-07-135.54###5.525.59###
2016-07-125.515.575.495.49###
2016-07-115.55.525.485.5###
2016-07-085.455.55.455.48###
2016-07-075.515.525.485.48507159
2016-07-065.555.575.435.45534025
2016-07-055.595.595.515.54326981
2016-07-045.59###5.525.58469173
2016-07-015.56###5.545.58###
2016-06-305.435.5455.415.53###
2016-06-29###5.43######534522
2016-06-28###5.45.255.25###
2016-06-27###5.49######767849
2016-06-245.595.59#########
2016-06-235.515.545.495.53210325
2016-06-225.55.585.485.51###
2016-06-215.445.545.425.5###
2016-06-205.45.49###5.44###
2016-06-175.455.47######695580
2016-06-165.485.575.45.4###
2016-06-155.55.515.45.41###
2016-06-145.555.575.455.51856256
2016-06-105.545.585.545.56###
2016-06-095.585.595.535.55###
2016-06-085.535.595.515.57###
2016-06-075.535.585.55.52###
2016-06-065.515.535.495.51###
2016-06-035.55.535.485.5###
2016-06-025.55.515.455.45779854
2016-06-015.525.545.485.48###
2016-05-315.55.535.4555.52###
2016-05-30###5.54###5.5###
2016-05-27######5.27###1472126
2016-05-265.45.445.235.29###
2016-05-25###5.43######2134678
2016-05-245.425.425.285.28854524
2016-05-235.56###5.415.42###
2016-05-205.455.585.455.55###
2016-05-195.515.55###5.45###
2016-05-185.515.56###5.47###
2016-05-175.725.745.465.5###
2016-05-165.835.83###5.7###
2016-05-13######5.815.83734642
2016-05-125.85###5.81###738182
2016-05-11###5.865.595.841395258
2016-05-10######5.555.55###
2016-05-09######5.53###251625
2016-05-065.595.75.53###559944
2016-05-05###5.75.545######
2016-05-045.53###5.5###608979
2016-05-035.55.535.415.5###
2016-05-025.515.535.435.47267584
2016-04-295.55.535.445.5338183
2016-04-285.57###5.475.47###
2016-04-27#########5.51778049
2016-04-265.52###5.55.56###
2016-04-225.75.755.485.49###
2016-04-215.755.75###5.72###
2016-04-205.755.75###5.71676376
2016-04-19###5.71###5.71691289
2016-04-185.75.75.54######
2016-04-155.715.79###5.711508253
2016-04-145.465.75.46###899855
2016-04-135.425.465.425.45###
2016-04-12###5.43###5.4###
2016-04-115.24###5.2######
2016-04-08###5.25###5.23###
2016-04-07###############
2016-04-06######5###311324
2016-04-05############322026
2016-04-04############287876
2016-04-01###############
2016-03-31###5.22######412776
2016-03-30############389851
2016-03-29############445121
2016-03-24############543047
2016-03-235.265.265.25.21010777
2016-03-225.255.295.255.25###
2016-03-21###5.23###5.21###
2016-03-18############896329
2016-03-175.215.22#########
2016-03-165.55.52###5.4653723
2016-03-155.545.55###5.43###
2016-03-14######5.485.56918927
2016-03-115.485.595.475.55###
2016-03-10###5.49###5.481083144
2016-03-09############1448082
2016-03-085.24#########2002925
2016-03-075.22######5.211141325
2016-03-04###5.23#########
2016-03-034.87###4.86######
2016-03-024.54###4.534.861602343
2016-03-01###4.52###4.442223043
2016-02-29############748974
2016-02-26######4.264.29863848
2016-02-254.494.524.224.291510688
2016-02-244.484.514.44.42663759
2016-02-234.54.534.464.49###
2016-02-224.54.554.484.5###
2016-02-19######4.484.5###
2016-02-184.54###4.54###688652
2016-02-174.424.54.414.49713051
2016-02-16######4.25###796076
2016-02-154.264.284.224.26426645
2016-02-124.214.26######840989
2016-02-114.274.294.224.26###
2016-02-10#########4.2495252
2016-02-09###4.424.25###823824
2016-02-08###4.43######274048
2016-02-05############685458
2016-02-044.44.4254.27###644874
2016-02-034.464.55######850180
2016-02-024.554.564.454.46539824
2016-02-014.58###4.534.54529882
2016-01-294.56###4.524.52###
2016-01-284.484.594.434.56###
2016-01-274.47###4.434.49603442
2016-01-254.244.414.24######
2016-01-22###4.22#########
2016-01-21###4.2#########
2016-01-204.24.24######602728
2016-01-19###4.23#########
2016-01-184.214.21######659147
2016-01-15######4.214.22736420
2016-01-144.44.44.25###777875
2016-01-13###4.44###4.4###
2016-01-124.414.48#########
2016-01-114.424.43######720358
2016-01-084.44.55###4.441223274
2016-01-074.56###4.44.4743429
2016-01-06###4.714.494.54957152
2016-01-054.744.75######622821
2016-01-04###4.78###4.75###
2015-12-31###4.7#########
2015-12-30###4.7#########
2015-12-294.59###4.58###642046
2015-12-244.59###4.554.57351848
2015-12-234.584.594.534.53###
2015-12-224.584.584.54.54462122
2015-12-214.514.564.494.52596948
2015-12-184.464.554.464.51###
2015-12-174.484.574.464.48###
2015-12-16###4.47###4.42###
2015-12-15###4.4#########
2015-12-14###4.4######531823
2015-12-114.414.46#########
2015-12-104.434.45###4.4###
2015-12-094.54.514.434.441116125
2015-12-084.534.534.454.46565449
2015-12-074.57###4.524.52###
2015-12-044.544.554.54.51###
2015-12-034.554.574.514.54###
2015-12-02######4.554.57808421
2015-12-014.53###4.524.591236042
2015-11-304.52###4.484.48###
2015-11-27###4.56###4.42###
2015-11-26###4.5#########
2015-11-254.284.29######507287
2015-11-24######4.244.24###
2015-11-234.444.48######732520
2015-11-20###4.48###4.44854670
2015-11-194.22###4.2###1350744
2015-11-18###############
2015-11-17######4.27######
2015-11-164.44.43######557281
2015-11-134.54.51###4.47###
2015-11-124.424.554.44.51###
2015-11-114.424.494.414.48###
2015-11-104.454.47###4.43825823
2015-11-094.524.554.424.44###
2015-11-064.534.594.474.52561077
2015-11-05######4.524.52550224
2015-11-044.734.73######413425
2015-11-03############425978
2015-11-02######4.574.58###
2015-10-30###############
2015-10-294.744.75######415644
2015-10-284.754.78###4.71348173
2015-10-274.84.84.724.72536976
2015-10-264.81###4.754.77###
2015-10-23###4.78###4.76###
2015-10-22######4.534.54545821
2015-10-214.57###4.56###305526
2015-10-204.57###4.544.56261974
2015-10-19######4.564.58###
2015-10-16############336753
2015-10-154.514.564.464.52###
2015-10-14######4.414.42696982
2015-10-13######4.564.59394127
2015-10-12###4.74######744779
2015-10-094.584.74.58######
2015-10-084.54###4.514.54###
2015-10-074.534.564.454.5709920
2015-10-064.54.554.464.46504280


     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 09:19:53 thru 2018-02-21 09:19:53 GMT for 0 secs.
Page length category 2 - Current - 0, 00000