Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-04 05:46:45 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 6...

     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 .. Tuesday 3rd June 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
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
2016-Apr-04 Mon ### ### 3.29 3.29 ### ### ###
2016-Apr-01 Fri ### ### 3.29 ### 11,422 18,789 75.4 75.4 0.0
2016-Mar-31 Thu ### ### 3.29 ### 44,752 ### ### ### 0.0
2016-Mar-30 Wed ### ### 3.26 3.27 ### ### ###
2016-Mar-29 Tue ### ### ### ### 41.3 41.3 0.0
2016-Mar-24 Thu 3.41 3.41 ### ### ### ### 0.0
2016-Mar-23 Wed 3.42 3.44 3.42 3.42 8,157 27,978 76.4 76.4 0.2
2016-Mar-22 Tue 3.4 3.42 ### 3.42 25,050 ### ### ### 0.2
2016-Mar-21 Mon ### ### ### ### 26,379 0 73.7 73.7 0.0
2016-Mar-18 Fri ### 3.4 ### ### 24.0 24.0 0.0
2016-Mar-17 Thu ### ### 3.29 ### 75.5 75.5 0.0
2016-Mar-16 Wed 3.42 3.42 3.26 3.26 17,259 57,645 8.4 8.4 0.2
2016-Mar-15 Tue 3.42 3.45 ### ### 0.0
2016-Mar-14 Mon 3.45 3.45 3.42 3.42 6,052 20,788 ### ### 0.2
2016-Mar-11 Fri 3.42 3.44 3.4 3.42 ### ### 0.2
2016-Mar-10 Thu ### 3.4 ### 3.4 ### ### 0.2
2016-Mar-09 Wed 3.4 3.4 ### ### 28.5 28.5 0.0
2016-Mar-08 Tue 3.42 3.43 ### 3.42 21,170 ### ### ### 0.2
2016-Mar-07 Mon 3.4 3.4 ### 3.4 ### ### 0.2
2016-Mar-04 Fri ### ### ### ### 19,157 0 ### ### 0.0
2016-Mar-03 Thu 3.4 3.4 ### ### 16.7 16.7 0.0
2016-Mar-02 Wed ### 3.4 ### 3.4 ### ### 0.2
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 28,383 0 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 19,756 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 12,774 0 ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 6,472 0 66.9 66.9 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 3.27 ### 3.27 ### 5,828 9,528 83.4 83.4 0.0
2016-Feb-15 Mon ### ### 3.26 3.26 10,086 16,440 ### ### 0.2
2016-Feb-12 Fri 3.26 3.26 3.26 3.26 12,247 39,925 73.4 73.4 0.2
2016-Feb-11 Thu ### ### 3.25 3.27 ### ### ###
2016-Feb-10 Wed 3.26 ### 3.26 ### 15,574 25,385 88.2 88.2 0.0
2016-Feb-09 Tue ### ### 3.26 3.26 1,152 1,877 ### ### 0.2
2016-Feb-08 Mon ### ### 3.29 ### ### ### 0.0
2016-Feb-05 Fri ### 3.4 ### ### ### ### 0.0
2016-Feb-04 Thu ### ### 3.25 3.25 ### ### 0.2
2016-Feb-03 Wed ### ### ### ### 0 0.0
2016-Feb-02 Tue ### ### ### ### 52,871 0 ### ### 0.0
2016-Feb-01 Mon ### ### 3.24 ### 34,324 ### 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### 68.3 68.3 0.0
2016-Jan-28 Thu ### ### ### ### 21,952 0 65.6 65.6 0.0
2016-Jan-27 Wed ### ### ### ### 77.6 77.6 0.0
2016-Jan-25 Mon ### 3.4 3.25 3.4 36,049 ### ### ### 0.2
2016-Jan-22 Fri 3.25 ### 3.22 3.28 116,086 ### 75.1 75.1 0.2
2016-Jan-21 Thu ### 3.2 ### 3.2 ### ### 0.2
2016-Jan-20 Wed ### ### ### ### 28,478 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 10,650 0 62.0 62.0 0.0
2016-Jan-18 Mon ### ### ### 3.21 91.4 91.4 ###
2016-Jan-15 Fri ### ### ### ### 31.9 31.9 0.0
2016-Jan-14 Thu 3.28 3.28 ### ### 24,055 39,450 6.9 6.9 0.0
2016-Jan-13 Wed 3.4 3.4 ### 3.27 24,424 41,520 13.6 13.6 ###
2016-Jan-12 Tue 3.27 ### 3.27 ### 7,341 ### 83.6 83.6 0.0
2016-Jan-11 Mon ### ### 3.27 3.27 13,841 ### 17.6 17.6 ###
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 81.4 81.4 0.0
2016-Jan-06 Wed 3.4 3.4 ### ### 33,629 ### 27.6 27.6 0.0
2016-Jan-05 Tue ### 3.4 ### ### 7,346 12,488 22.6 22.6 0.0
2016-Jan-04 Mon ### 3.4 ### ### ### ### 0.0
2015-Dec-31 Thu 3.4 3.4 3.4 3.4 73.4 73.4 0.2
2015-Dec-30 Wed ### 3.49 ### 3.4 87.9 87.9 0.2
2015-Dec-29 Tue 3.27 ### 3.27 ### 72.0 72.0 0.0
2015-Dec-24 Thu 3.27 3.27 3.25 3.25 24.2 24.2 0.2
2015-Dec-23 Wed 3.28 ### 3.28 ### 26,280 ### 75.4 75.4 0.0
2015-Dec-22 Tue 3.23 ### 3.22 3.28 32,589 ### ### ### 0.2
2015-Dec-21 Mon 3.22 3.23 3.22 3.23 11,547 ### ### ### ###
2015-Dec-18 Fri 3.26 3.26 3.22 3.23 14,575 47,223 ### ### ###
2015-Dec-17 Thu 3.25 3.25 3.25 3.25 3,028 9,841 ### ### 0.2
2015-Dec-16 Wed 3.25 ### 3.25 ### 8,444 13,721 78.5 78.5 0.0
2015-Dec-15 Tue 3.2 3.25 3.2 3.22 79.4 79.4 0.2
2015-Dec-14 Mon ### ### ### ### ### ### 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 2025-06-04 17:46:45 thru 2025-06-04 17:46:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000