|
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 Wed 24-May-29 12:42:57 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 38...
|
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 28th 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 |
2008-Jul-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-15 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Jul-11 Fri
| 3.89
| 4
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2008-Jul-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-09 Wed
| 4
| 4
| 3.85
| 3.86
| 37,822
| 148,451
| ###
| ###
| 0.3 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 6,950
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Jul-03 Thu
| 4.2
| 4.2
| ###
| ###
| 14,458
| ###
| 31.5
| 31.5
| 0.0 |
2008-Jul-02 Wed
| 4.2
| 4.25
| 4.2
| 4.2
| 299,270
| ###
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| 4.44
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 1,080
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 15,245
| 0
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| 4.2
| 4.2
| ###
| 4.2
| 1,650
| ###
| 72.1
| 72.1
| ### |
2008-Jun-23 Mon
| 4.25
| 4.25
| 4.2
| 4.2
| 4,620
| ###
| ###
| ###
| ### |
2008-Jun-20 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 72.4
| 72.4
| 0.3 |
2008-Jun-19 Thu
| 4.42
| 4.45
| 4.42
| 4.45
|
|
| 74.7
| 74.7
| 0.3 |
2008-Jun-18 Wed
| 4.45
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jun-17 Tue
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jun-16 Mon
| 4.43
| 4.43
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| 4.4
| 4.41
| 4.26
| 4.26
|
|
| 20.8
| 20.8
| 0.3 |
2008-Jun-12 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Jun-06 Fri
| 4.5
| 4.5
| 4.4
| 4.4
| 9,388
| 41,776
| 23.6
| 23.6
| 0.3 |
2008-Jun-05 Thu
| 4.55
| ###
| ###
| 4.5
| 23,150
| 0
| 37.0
| 37.0
| ### |
2008-Jun-04 Wed
| 4.55
| 4.55
| 4.45
| 4.5
| 504,681
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 570
| ###
| 73.2
| 73.2
| ### |
2008-May-30 Fri
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-May-29 Thu
| 4.43
| 4.45
| 4.26
| 4.26
|
|
| 11.4
| 11.4
| 0.3 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| 4.4
| ###
| ###
| 6,420
| 14,124
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 4.4
| 4.4
| ###
| ###
| 35,140
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 4.52
| ###
| 4.4
|
|
| 68.7
| 68.7
| 0.3 |
2008-May-21 Wed
| 4.57
| 4.57
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 2,627
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 4.59
| 4.59
|
|
| 30.2
| 30.2
| 0.3 |
2008-May-16 Fri
| 4.75
| 4.75
| ###
| ###
| 17,476
| ###
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 4.77
| 4.77
| 4.74
| 4.75
|
|
| 30.4
| 30.4
| ### |
2008-May-14 Wed
| 4.81
| 4.81
| 4.81
| 4.81
| 0
|
|
|
| ### |
2008-May-13 Tue
| 4.85
| 4.85
| 4.8
| 4.81
| 449
| ###
| 32.6
| 32.6
| ### |
2008-May-12 Mon
| 4.88
| 4.88
| 4.88
| 4.88
| 0
|
|
|
| 0.3 |
2008-May-09 Fri
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| 64.2
| 64.2
| 0.3 |
2008-May-08 Thu
| ###
| ###
| 4.8
| 4.89
|
|
| 28.2
| 28.2
| ### |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 4.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 4.7
| ###
| 4.7
| ###
| 6,780
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 4.55
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-May-01 Thu
| 4.8
| 4.8
| 4.55
| 4.55
| 8,450
| ###
| ###
| ###
| 0.3 |
2008-Apr-30 Wed
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| 4.4
| ###
| 4.4
| 7,250
| 15,950
| 82.7
| 82.7
| 0.3 |
2008-Apr-28 Mon
| ###
| 4.26
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 11,384
| 0
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 4,828
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Apr-17 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 78.3
| 78.3
| ### |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 8,929
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,257
| 0
| 26.7
| 26.7
| 0.0 |
2008-Apr-10 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 61.1
| 61.1
| ### |
2008-Apr-03 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 83.7
| 83.7
| ### |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 4
| 4
| 4
| 4
| 4,254
| ###
| ###
| ###
| 0.3 |
|
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 2024-05-29 12:42:57 thru 2024-05-29 12:42:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|