|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-15 09:43:47 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 11...
|
TOC    Company Info for RHL    Limits |
Company Details for (RHL) RURALCO HOLDINGS LIMITED
Listing Code
| RHL
|
Listing Name
| RURALCO HOLDINGS LIMITED
|
GICS Sector
| Retailing
|
ISIN Name
| RURALCO HOLDINGS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RHL9 |
Maximum Price date available .. Tuesday 14th May 2024 Latest price with VOLUME for RHL .. Friday 13th September 2019
RHL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.72
| 1
| 0.0 |
MAX
| 5.21
| ###
| 99.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RHL    Bottom |
End of day Prices (full format), 75 Days for (RHL) RURALCO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.234 |
2016-Aug-17 Wed
| ###
| ###
| 2.89
| 3
|
|
| ###
| ###
| 0.2 |
2016-Aug-16 Tue
| 3
| 3
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Aug-15 Mon
| 3.2
| 3.2
| ###
| 3
| 111,872
| ###
| ###
| ###
| 0.2 |
2016-Aug-12 Fri
| 3.28
| ###
| 3.28
| 3.29
| 9,359
| 15,348
| ###
| ###
| ### |
2016-Aug-11 Thu
| 3.29
| ###
| 3.28
| 3.28
| 2,945
| 4,829
| ###
| ###
| 0.2 |
2016-Aug-10 Wed
| ###
| ###
| 3.29
| 3.29
| 3,174
| 5,221
| 21.5
| 21.5
| ### |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2016-Aug-04 Thu
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Aug-03 Wed
| ###
| ###
| 3.27
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| 3.28
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 3.27
| ###
| 15,224
| ###
| 18.7
| 18.7
| 0.0 |
2016-Jul-28 Thu
| 3.4
| 3.4
| ###
| ###
| 8,049
| 13,683
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 3.42
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2016-Jul-26 Tue
| 3.42
| 3.43
| 3.4
| 3.42
| 28,641
| ###
| ###
| ###
| 0.2 |
2016-Jul-25 Mon
| ###
| 3.4
| ###
| 3.4
| 65,929
| 112,079
| ###
| ###
| 0.2 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 4,686
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| 3.28
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2016-Jul-15 Fri
| 3.43
| 3.43
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 3,555
| ###
| 68.3
| 68.3
| ### |
2016-Jul-13 Wed
| 3.45
| 3.46
| 3.41
| 3.45
| 24,127
| 82,876
| ###
| ###
| ### |
2016-Jul-12 Tue
| 3.41
| 3.42
| 3.4
| 3.4
| 11,676
| ###
| 36.3
| 36.3
| 0.2 |
2016-Jul-11 Mon
| 3.45
| 3.45
| 3.44
| 3.45
| 10,579
| 36,444
| 64.7
| 64.7
| ### |
2016-Jul-08 Fri
| 3.45
| 3.45
| 3.44
| 3.45
| 12,159
| 41,887
| ###
| ###
| ### |
2016-Jul-07 Thu
| 3.47
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 3.43
| 3.48
| 3.43
| 3.47
|
|
| 81.2
| 81.2
| 0.2 |
2016-Jul-05 Tue
| 3.42
| 3.45
| 3.41
| 3.43
| 4,746
| 16,278
| ###
| ###
| 0.2 |
2016-Jul-04 Mon
| 3.41
| 3.41
| 3.4
| 3.4
| 5,475
| 18,642
| ###
| ###
| 0.2 |
2016-Jul-01 Fri
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2016-Jun-30 Thu
| 3.46
| 3.46
| 3.4
| 3.4
| 43,450
| ###
| ###
| ###
| 0.2 |
2016-Jun-29 Wed
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| 66.8
| 66.8
| 0.2 |
2016-Jun-28 Tue
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2016-Jun-27 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 63.5
| 63.5
| ### |
2016-May-26 Thu
| 3.54
| 3.57
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-May-25 Wed
| 3.46
| 3.51
| 3.41
| 3.51
|
|
| 83.3
| 83.3
| ### |
2016-May-24 Tue
| 3.54
| 3.55
| 3.46
| 3.46
| 36,374
| ###
| 15.9
| 15.9
| 0.2 |
2016-May-23 Mon
| 3.5
| 3.53
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-May-20 Fri
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| 3.5
| 3.5
| 3.45
| 3.49
|
|
| 43.4
| 43.4
| ### |
2016-May-18 Wed
| 3.5
| 3.52
| 3.5
| 3.51
| 11,622
| ###
| 77.2
| 77.2
| ### |
2016-May-17 Tue
| 3.49
| 3.5
| 3.46
| 3.46
| 34,853
| 121,288
| ###
| ###
| 0.2 |
2016-May-16 Mon
| 3.45
| 3.49
| 3.45
| 3.47
|
|
| 76.6
| 76.6
| 0.2 |
2016-May-13 Fri
| 3.44
| 3.45
| 3.43
| 3.45
|
|
| 76.2
| 76.2
| ### |
2016-May-12 Thu
| ###
| 3.44
| ###
| 3.44
| 8,779
| ###
| ###
| ###
| 0.2 |
2016-May-11 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 77.5
| 77.5
| 0.2 |
2016-May-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 8,146
| ###
| ###
| ###
| 0.2 |
2016-May-09 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| 3.4
| 3.4
| ###
| ###
| 19,477
| ###
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 3.44
| 3.48
| 3.44
| 3.48
|
|
| 80.6
| 80.6
| 0.2 |
2016-May-04 Wed
| 3.4
| 3.45
| ###
| 3.45
| 27,520
| 47,472
| ###
| ###
| ### |
2016-May-03 Tue
| 3.43
| 3.45
| 3.42
| 3.42
| 15,288
| ###
| 28.9
| 28.9
| 0.2 |
2016-May-02 Mon
| 3.4
| 3.43
| 3.4
| 3.43
| 10,684
| 36,485
| 74.0
| 74.0
| 0.2 |
2016-Apr-29 Fri
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 3.45
| 3.45
| 3.44
| 3.44
|
|
| 38.9
| 38.9
| 0.2 |
2016-Apr-26 Tue
| 3.4
| 3.47
| ###
| 3.45
|
|
| 84.7
| 84.7
| ### |
2016-Apr-22 Fri
| ###
| 3.47
| ###
| 3.47
| 3,843
| ###
| ###
| ###
| 0.2 |
2016-Apr-21 Thu
| 3.47
| 3.47
| 3.4
| 3.4
| 7,444
| 25,570
| ###
| ###
| 0.2 |
2016-Apr-20 Wed
| 3.45
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2016-Apr-19 Tue
| 3.45
| 3.45
| 3.4
| 3.45
|
|
| 72.7
| 72.7
| ### |
2016-Apr-18 Mon
| ###
| 3.45
| ###
| 3.45
| 28,274
| 48,772
| 82.7
| 82.7
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 9,929
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 3.345
| ###
| 23,850
| 39,889
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2016-Apr-11 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| 18.4
| 18.4
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 14,475
| 0
| 77.9
| 77.9
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 96,327
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 3.29
| ###
| 22,071
| ###
| ###
| ###
| 0.0 |
|
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 2024-05-15 09:43:47 thru 2024-05-15 09:43:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|