Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-May-31 01:04:04 PM AEST

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

(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for RHL    Limits Next Section


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 .. Thursday 29th May 2025
Latest price with VOLUME for RHL .. Friday 13th September 2019

RHL 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 1.72 1 0.0
MAX 5.21 ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (RHL) RURALCO HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.234
2017-Mar-21 Tue 2.82 2.82 2.81 2.82 31,921 89,857 66.6 66.6 ###
2017-Mar-20 Mon 2.81 2.82 2.8 2.81 150,877 ### ### ### ###
2017-Mar-17 Fri 2.79 2.81 2.79 2.8 157,458 440,882 71.0 71.0 0.2
2017-Mar-16 Thu 2.82 2.82 2.79 2.8 23.5 23.5 0.2
2017-Mar-15 Wed 2.79 2.82 2.78 2.79 86,476 ### 68.7 68.7 ###
2017-Mar-14 Tue 2.81 2.81 2.79 2.8 ### ### 0.2
2017-Mar-13 Mon 2.79 2.81 2.79 2.8 ### ### 0.2
2017-Mar-10 Fri 2.82 2.82 2.8 2.8 26.5 26.5 0.2
2017-Mar-09 Thu 2.8 2.8 2.79 2.8 69.1 69.1 0.2
2017-Mar-08 Wed 2.81 2.82 2.8 2.8 ### ### 0.2
2017-Mar-07 Tue 2.83 2.83 2.8 2.8 197,750 ### ### ### 0.2
2017-Mar-06 Mon 2.84 2.84 2.83 2.84 71.1 71.1 0.2
2017-Mar-03 Fri 2.83 2.85 2.81 2.84 73.8 73.8 0.2
2017-Mar-02 Thu 2.79 2.83 2.79 2.82 126,681 355,973 76.7 76.7 ###
2017-Mar-01 Wed 2.81 ### 2.79 2.79 34.2 34.2 ###
2017-Feb-28 Tue 2.79 2.8 2.77 2.79 305,421 ### ### ### ###
2017-Feb-27 Mon 2.84 2.84 2.78 2.79 22.7 22.7 ###
2017-Feb-24 Fri ### ### 2.8 2.84 73,551 102,971 ### ### 0.2
2017-Feb-23 Thu ### ### 2.85 2.85 ### ### ###
2017-Feb-22 Wed ### ### 2.81 2.85 32,126 ### 14.5 14.5 ###
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 80.5 80.5 0.0
2017-Feb-17 Fri ### ### 2.87 ### 59,389 85,223 87.5 87.5 0.0
2017-Feb-16 Thu 3 3 3 3 0 0.2
2017-Feb-15 Wed 3 3 3 3 0 0.2
2017-Feb-14 Tue ### ### 3 3 4,789 7,183 ### ### 0.2
2017-Feb-13 Mon ### ### 3 3 ### ### 0.2
2017-Feb-10 Fri ### ### 3 ### 6,040 ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 83.2 83.2 0.0
2017-Feb-08 Wed 3 3 ### ### 12,380 18,570 ### ### 0.0
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### 3 ### 3 ### ### 0.2
2017-Feb-03 Fri 3 3 3 3 72.4 72.4 0.2
2017-Feb-02 Thu 3 ### ### 3 72.1 72.1 0.2
2017-Feb-01 Wed 3 3 ### 3 29,383 44,074 ### ### 0.2
2017-Jan-31 Tue ### ### 3 ### 19,747 29,620 ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 10,054 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 12,947 0 ### ### 0.0
2017-Jan-25 Wed 3 3 ### ### 15,280 22,920 19.7 19.7 0.0
2017-Jan-24 Tue ### ### ### 3 17,624 0 ### ### 0.2
2017-Jan-23 Mon 2.85 3 2.85 3 61,671 180,387 ### ### 0.2
2017-Jan-20 Fri 2.8 2.8 2.75 2.75 ### ### ###
2017-Jan-19 Thu 2.78 2.8 2.78 2.8 12,882 35,940 ### ### 0.2
2017-Jan-18 Wed 2.81 2.85 2.77 2.8 34.4 34.4 0.2
2017-Jan-17 Tue 2.8 2.87 2.8 2.8 ### ### 0.2
2017-Jan-16 Mon 2.78 ### 2.72 2.8 78.4 78.4 0.2
2017-Jan-13 Fri 2.8 2.87 2.77 2.77 32,751 92,357 28.3 28.3 0.2
2017-Jan-12 Thu 2.87 2.87 2.78 2.78 19,180 54,183 ### ### 0.2
2017-Jan-11 Wed 2.79 2.87 2.79 2.87 15,847 44,847 89.3 89.3 ###
2017-Jan-10 Tue 2.84 2.84 2.76 2.76 44,677 ### ### ### 0.2
2017-Jan-09 Mon 2.85 2.88 2.82 2.82 20.5 20.5 ###
2017-Jan-06 Fri 2.87 ### 2.85 2.87 ### ### ###
2017-Jan-05 Thu ### ### 2.87 2.87 54,043 77,551 ### ### ###
2017-Jan-04 Wed ### ### 2.89 2.89 62,449 ### 12.0 12.0 ###
2017-Jan-03 Tue ### 3 ### ### 19,676 ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### 0 0.0
2016-Dec-29 Thu 3 3 ### ### 258 387 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 3 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 13,683 0 94.4 94.4 0.0
2016-Dec-20 Tue 3 3 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### 3 3 18.0 18.0 0.2
2016-Dec-16 Fri 3 ### 3 ### ### ### 0.0
2016-Dec-15 Thu ### 3 ### 3 7,274 ### 86.2 86.2 0.2
2016-Dec-14 Wed ### ### ### ### 2,071 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 9,750 0 27.7 27.7 0.0
2016-Dec-12 Mon ### ### ### ### 10,278 0 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,741 0 ### ### 0.0
2016-Dec-07 Wed ### 3 ### 3 ### ### 0.2
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 28.9 28.9 0.0
2016-Dec-02 Fri ### ### ### ### 3,056 0 ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 29.1 29.1 0.0
2016-Nov-30 Wed ### ### ### ### 82.1 82.1 0.0
2016-Nov-29 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### 4,387 0 ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-22 Tue 3.21 3.21 ### ### 19,647 ### 16.8 16.8 0.0
2016-Nov-21 Mon 3.2 3.26 ### 3.24 83.0 83.0 ###
2016-Nov-18 Fri ### 3.2 ### ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 27.2 27.2 0.0
2016-Nov-16 Wed ### ### ### ### 24.2 24.2 0.0
2016-Nov-15 Tue ### ### ### ### 33,426 0 ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 8,770 0 76.9 76.9 0.0
2016-Nov-10 Thu ### ### ### ### 59.7 59.7 0.0
2016-Nov-09 Wed ### ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 26,071 0 ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 8,428 0 43.6 43.6 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### ### ### 27.6 27.6 0.0
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu 3.2 3.2 ### 3.2 9,925 15,880 ### ### 0.2
2016-Oct-26 Wed ### 3.24 ### 3.2 4,475 7,249 ### ### 0.2
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 36.5 36.5 0.0
2016-Oct-21 Fri ### 3.25 ### ### 15,126 24,579 32.8 32.8 0.0
2016-Oct-20 Thu 3.25 3.25 3.2 3.2 8,877 28,628 16.0 16.0 0.2
2016-Oct-19 Wed ### 3.25 ### 3.25 7,950 ### 83.0 83.0 0.2
2016-Oct-18 Tue 3.2 3.2 ### ### 4,549 7,278 27.9 27.9 0.0
2016-Oct-17 Mon 3.22 3.27 3.2 3.2 ### ### 0.2
2016-Oct-14 Fri 3.2 3.22 ### 3.22 7,340 ### ### ### 0.2
2016-Oct-13 Thu 3.21 3.27 ### ### 18,184 ### ### ### 0.0
2016-Oct-12 Wed 3.2 3.2 ### ### ### ### 0.0
2016-Oct-11 Tue 3.23 3.27 ### 3.23 70.9 70.9 ###
2016-Oct-10 Mon 3.23 3.23 ### ### 25.2 25.2 0.0
2016-Oct-07 Fri 3.27 3.27 3.22 3.25 18,550 ### ### ### 0.2
2016-Oct-06 Thu 3.25 3.27 3.25 3.27 10,185 ### ### ### ###
2016-Oct-05 Wed 3.27 3.27 3.22 3.23 4,459 ### ### ### ###
2016-Oct-04 Tue 3.2 3.25 3.2 3.21 27,942 ### ### ### ###
2016-Oct-03 Mon ### 3.25 ### 3.2 ### ### 0.2
2016-Sep-30 Fri ### ### ### ### 84.9 84.9 0.0
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 29,082 0 79.9 79.9 0.0
2016-Sep-26 Mon ### ### ### ### 70.4 70.4 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 4,820 0 77.5 77.5 0.0
2016-Sep-21 Wed ### ### 3 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 60,484 0 79.8 79.8 0.0
2016-Sep-19 Mon ### ### ### ### 4,277 0 23.1 23.1 0.0
2016-Sep-16 Fri ### ### 3 ### 6,456 9,684 ### ### 0.0
2016-Sep-15 Thu 3 3 3 3 65.6 65.6 0.2
2016-Sep-14 Wed ### ### ### ### 12,058 0 23.4 23.4 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon 3 3 ### ### 40.7 40.7 0.0
2016-Sep-09 Fri ### ### 3 3 19.0 19.0 0.2
2016-Sep-08 Thu 3 ### 3 ### 45,388 68,082 86.0 86.0 0.0
2016-Sep-07 Wed 3 3 ### 3 65.0 65.0 0.2
2016-Sep-06 Tue 3 3 ### ### 28,941 ### ### ### 0.0
2016-Sep-05 Mon ### ### 3 3 5,425 ### 25.6 25.6 0.2
2016-Sep-02 Fri ### ### ### ### ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 80.4 80.4 0.0
2016-Aug-31 Wed ### 3 ### 3 77.2 77.2 0.2
2016-Aug-30 Tue ### ### ### ### 51,488 0 15.0 15.0 0.0
2016-Aug-29 Mon 3 ### ### ### 23,970 0 ### ### 0.0
2016-Aug-26 Fri ### ### ### 3 23,650 0 21.3 21.3 0.2
2016-Aug-25 Thu ### ### 3 ### 27,751 41,626 32.0 32.0 0.0
2016-Aug-24 Wed ### ### 3 ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 38,277 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 20,076 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 62,021 0 82.9 82.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 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 2025-05-31 13:04:04 thru 2025-05-31 13:04:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000