Stock Trading: www.OzSuper.com Logo 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 Sat 24-Apr-27 09:33:47 AM 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

(RJT) RUBICON JAPAN TRUST Daily Prices Page 2...

     Prev Section TOC    Company Info for RJT    Limits Next Section


Company Details for (RJT) RUBICON JAPAN TRUST

Listing Code RJT
Listing Name RUBICON JAPAN TRUST
GICS Sector Real Estate
ISIN Name RUBICON JAPAN
ISIN Security UNITS FULLY PAID
ISIN Code AU000000RJT8


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for RJT .. Wednesday 4th February 2009

RJT 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 ### ### 0.0
MAX 1.145 71,069,182 ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (RJT) RUBICON JAPAN TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.4518
2007-Aug-14 Tue 0.875 0.875 ### 0.87 2,195,346 ### 48.0 48.0 0.1
2007-Aug-13 Mon 0.875 0.88 0.87 0.875 959,580 ### ### ### 0.1
2007-Aug-10 Fri 0.87 0.89 ### 0.885 ### ### ###
2007-Aug-09 Thu ### ### 0.885 0.885 ### ### ###
2007-Aug-08 Wed 0.87 ### ### 0.89 4,074,022 0 ### ### ###
2007-Aug-07 Tue 0.87 0.89 0.86 0.87 ### ### 0.1
2007-Aug-06 Mon 0.88 0.88 ### 0.87 734,124 ### 45.8 45.8 0.1
2007-Aug-03 Fri 0.88 0.88 0.87 0.88 69.9 69.9 0.1
2007-Aug-02 Thu 0.88 ### ### 0.875 1,454,581 0 49.3 49.3 0.1
2007-Aug-01 Wed ### ### 0.89 ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### 68.8 68.8 0.0
2007-Jul-30 Mon ### ### ### ### 622,225 0 ### ### 0.0
2007-Jul-27 Fri 0.925 0.925 ### ### 1,502,546 694,927 32.0 32.0 0.0
2007-Jul-26 Thu ### ### 0.925 ### 36.7 36.7 0.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue 0.945 0.945 ### ### 2,461,085 ### 29.8 29.8 0.0
2007-Jul-23 Mon ### 0.945 ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### 0.945 349,571 0 26.6 26.6 0.1
2007-Jul-19 Thu ### ### ### ### 2,116,577 0 63.5 63.5 0.0
2007-Jul-18 Wed 0.945 ### ### ### 4,037,183 0 74.8 74.8 0.0
2007-Jul-17 Tue ### ### ### ### 1,572,380 0 77.5 77.5 0.0
2007-Jul-16 Mon ### ### ### ### 419,023 0 ### ### 0.0
2007-Jul-13 Fri 0.945 ### 0.945 ### 71.4 71.4 0.0
2007-Jul-12 Thu 0.945 ### ### ### 212,740 0 ### ### 0.0
2007-Jul-11 Wed ### 0.955 ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 499,678 0 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### 0.955 ### ### 0.1
2007-Jul-06 Fri ### ### ### ### 606,028 0 ### ### 0.0
2007-Jul-05 Thu ### ### 0.955 0.955 854,472 ### ### ### 0.1
2007-Jul-04 Wed 0.975 ### ### 0.975 ### ### ###
2007-Jul-03 Tue ### ### ### 0.975 ### ### ###
2007-Jul-02 Mon ### ### ### 0.975 560,925 0 25.7 25.7 ###
2007-Jun-29 Fri ### ### 0.955 ### 59.7 59.7 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 31.7 31.7 0.0
2007-Jun-26 Tue 0.985 0.985 ### ### 1,141,482 562,179 32.1 32.1 0.0
2007-Jun-25 Mon ### 1 ### ### 39.9 39.9 0.0
2007-Jun-22 Fri ### 1.025 ### 1.025 67.3 67.3 ###
2007-Jun-21 Thu ### ### ### ### 2,337,223 0 ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 20,667,427 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 561,340 0 71.9 71.9 0.0
2007-Jun-18 Mon ### 1.025 ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 32.8 32.8 0.0
2007-Jun-14 Thu 1 ### 1 ### ### ### 0.0
2007-Jun-13 Wed 1 ### ### 1 ### ### ###
2007-Jun-12 Tue ### ### ### ### 2,522,889 0 ### ### 0.0
2007-Jun-08 Fri ### 1.025 ### ### 2,526,572 ### 28.6 28.6 0.0
2007-Jun-07 Thu 1.025 ### ### ### 219,877 0 64.9 64.9 0.0
2007-Jun-06 Wed 1.025 ### ### ### ### ### 0.0
2007-Jun-05 Tue 1.025 ### ### ### 485,551 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### 1.025 2,093,024 0 ### ### ###
2007-Jun-01 Fri ### ### ### ### 26.3 26.3 0.0
2007-May-31 Thu 1.025 ### ### ### 1,205,877 0 72.9 72.9 0.0
2007-May-30 Wed ### 1.025 ### ### 706,929 ### ### ### 0.0
2007-May-29 Tue ### 1.025 ### ### 1,233,057 631,941 ### ### 0.0
2007-May-28 Mon ### ### ### ### 40.4 40.4 0.0
2007-May-25 Fri ### ### ### ### 1,858,054 0 ### ### 0.0
2007-May-24 Thu ### ### 1.025 ### 3,646,251 ### 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 2,732,449 0 ### ### 0.0
2007-May-22 Tue ### ### 1.025 ### 70.0 70.0 0.0
2007-May-21 Mon 1.025 ### 1.025 ### 636,975 326,449 ### ### 0.0
2007-May-18 Fri ### 1.025 ### 1.025 ### ### ###
2007-May-17 Thu ### 1.025 ### ### 33,241,185 ### ### ### 0.0
2007-May-16 Wed ### ### 0.985 1 77.1 77.1 ###
2007-May-15 Tue 1 1 ### ### 36.5 36.5 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri 1.025 1.025 ### ### ### ### 0.0
2007-May-10 Thu ### ### 1.025 ### 13,641,951 ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### ### 1.025 ### 510,846 ### ### ### 0.0
2007-May-07 Mon ### ### 1.025 ### 371,575 ### 33.9 33.9 0.0
2007-May-04 Fri ### ### ### ### 75.3 75.3 0.0
2007-May-03 Thu ### 1.025 ### ### 81.3 81.3 0.0
2007-May-02 Wed 1 ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### 1 ### ### ###
2007-Apr-30 Mon 1 ### 1 ### 74.1 74.1 0.0
2007-Apr-27 Fri ### ### ### 1 408,284 0 ### ### ###
2007-Apr-26 Thu ### ### ### ### 1,676,250 0 ### ### 0.0
2007-Apr-24 Tue 1 ### 1 1 69.8 69.8 ###
2007-Apr-23 Mon 1 ### 1 1 69.8 69.8 ###
2007-Apr-20 Fri 1 ### ### 1 ### ### ###
2007-Apr-19 Thu ### ### 1 ### 76.6 76.6 0.0
2007-Apr-18 Wed 1.025 1.025 ### ### 1,862,174 ### ### ### 0.0
2007-Apr-17 Tue ### 1.025 ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 4,231,540 0 ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed 1 ### 1 ### 2,887,080 1,443,540 79.5 79.5 0.0
2007-Apr-03 Tue 1 1 ### ### ### ### 0.0
2007-Apr-02 Mon 1 ### 1 1 74.5 74.5 ###
2007-Mar-30 Fri ### 1 ### 1 4,239,580 ### 65.6 65.6 ###
2007-Mar-29 Thu ### ### ### ### 6,219,640 0 22.0 22.0 0.0
2007-Mar-28 Wed ### ### ### ### 1,420,358 0 ### ### 0.0
2007-Mar-27 Tue 1.025 1.025 ### ### 27.3 27.3 0.0
2007-Mar-26 Mon 1.025 1.025 ### ### 3,948,652 2,023,684 30.6 30.6 0.0
2007-Mar-23 Fri ### 1.025 ### ### 2,505,121 1,283,874 ### ### 0.0
2007-Mar-22 Thu ### 1.025 ### ### 7,646,750 3,918,959 ### ### 0.0
2007-Mar-21 Wed 1.025 1.025 ### ### 576,146 295,274 31.4 31.4 0.0
2007-Mar-20 Tue ### 1.025 ### 1.025 2,210,554 ### ### ### ###
2007-Mar-19 Mon 1.025 1.025 ### ### 1,869,045 957,885 ### ### 0.0
2007-Mar-16 Fri ### 1.025 ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 4,166,744 0 68.1 68.1 0.0
2007-Mar-14 Wed ### ### 1 1 4,866,986 ### 32.5 32.5 ###
2007-Mar-13 Tue ### ### ### ### 4,452,389 0 18.1 18.1 0.0
2007-Mar-12 Mon ### ### 1.025 ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### 1.045 ### ### 506,470 ### ### ### 0.0
2007-Mar-07 Wed 1.055 1.055 ### ### 1,188,751 ### ### ### 0.0
2007-Mar-06 Tue 1.025 ### 1.025 ### 231,685 ### 73.5 73.5 0.0
2007-Mar-05 Mon 1.055 1.055 1.025 1.025 1,030,758 1,071,988 35.8 35.8 ###
2007-Mar-02 Fri ### ### ### 1.055 793,456 0 37.1 37.1 0.1
2007-Mar-01 Thu ### ### ### ### 465,380 0 ### ### 0.0
2007-Feb-28 Wed ### 1.085 ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 1,344,720 0 29.4 29.4 0.0
2007-Feb-26 Mon ### ### ### ### 25.8 25.8 0.0
2007-Feb-23 Fri ### ### ### ### 3,030,689 0 33.6 33.6 0.0
2007-Feb-22 Thu ### ### ### ### 28.0 28.0 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### 1.085 ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 956,727 0 26.6 26.6 0.0
2007-Feb-16 Fri ### ### ### ### 4,582,874 0 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 36,374,049 0 ### ### 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri ### ### ### ### 2,975,355 0 ### ### 0.0
2007-Feb-08 Thu ### ### 1.085 ### 28.0 28.0 0.0
2007-Feb-07 Wed ### ### ### ### 576,356 0 36.9 36.9 0.0
2007-Feb-06 Tue ### ### ### ### 729,382 0 ### ### 0.0
2007-Feb-05 Mon ### 1.125 ### ### 33.8 33.8 0.0
2007-Feb-02 Fri ### ### ### ### 913,570 0 65.7 65.7 0.0
2007-Feb-01 Thu ### 1.125 ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### 1.125 ### ### ###
2007-Jan-30 Tue ### ### ### ### 69.0 69.0 0.0
2007-Jan-29 Mon ### ### ### ### 994,647 0 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 208,173 0 ### ### 0.0
2007-Jan-24 Wed ### ### 1.085 ### 530,352 ### ### ### 0.0
2007-Jan-23 Tue ### ### 1.075 1.075 31.3 31.3 ###
2007-Jan-22 Mon 1.085 1.085 ### 1.085 ### ### 0.1
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### 1.085 ### 1.085 6,188,770 ### 72.3 72.3 0.1
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 384,655 0 65.1 65.1 0.0
2007-Jan-15 Mon ### ### ### ### 219,088 0 28.8 28.8 0.0
2007-Jan-12 Fri ### ### 1.085 ### ### ### 0.0
2007-Jan-11 Thu 1.085 ### ### 1.085 386,182 0 ### ### 0.1
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### 1.075 ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 1.075 1.075 ### ### 171,282 ### 35.6 35.6 0.0
2007-Jan-05 Fri 1.075 1.075 ### 1.075 234,646 126,122 69.0 69.0 ###
2007-Jan-04 Thu 1.075 ### ### 1.075 ### ### ###
2007-Jan-03 Wed 1.075 1.075 ### 1.075 363,374 ### 71.0 71.0 ###
2007-Jan-02 Tue ### ### ### ### 131,550 0 ### ### 0.0
2006-Dec-29 Fri 1.075 1.075 ### 1.075 30,470 16,377 ### ### ###
2006-Dec-28 Thu 1.075 1.075 ### 1.075 ### ### ###
2006-Dec-27 Wed ### 1.075 ### ### 41,356 22,228 61.1 61.1 0.0
2006-Dec-22 Fri 1.075 1.075 ### ### ### ### 0.0
2006-Dec-21 Thu ### 1.075 ### 1.075 84.2 84.2 ###
2006-Dec-20 Wed ### ### ### ### 1,189,852 0 23.6 23.6 0.0
2006-Dec-19 Tue ### ### ### ### 29.3 29.3 0.0
2006-Dec-18 Mon ### ### 1.075 1.075 ### ### ###
2006-Dec-15 Fri ### ### 1.075 1.085 1,699,650 ### 71.0 71.0 0.1
2006-Dec-14 Thu ### ### ### 1.075 410,782 0 25.8 25.8 ###
2006-Dec-13 Wed 1.075 1.075 ### ### 581,940 ### ### ### 0.0
2006-Dec-12 Tue 1.055 ### 1.055 1.075 2,286,272 ### 85.6 85.6 ###
2006-Dec-11 Mon ### ### ### ### 662,358 0 ### ### 0.0
2006-Dec-08 Fri ### 1.055 1.045 1.045 495,758 520,545 ### ### 0.1
2006-Dec-07 Thu 1.075 1.075 1.055 1.055 569,284 606,287 19.2 19.2 0.1
2006-Dec-06 Wed ### ### ### ### 25.1 25.1 0.0
2006-Dec-05 Tue ### ### ### ### 22.2 22.2 0.0
2006-Dec-04 Mon ### ### 1.075 1.075 33.1 33.1 ###
2006-Dec-01 Fri ### 1.085 ### ### 72.1 72.1 0.0
2006-Nov-30 Thu 1.085 1.085 ### 1.085 ### ### 0.1
2006-Nov-29 Wed ### ### 1.085 1.085 ### ### 0.1
2006-Nov-28 Tue ### ### 1.085 1.085 738,326 400,541 ### ### 0.1
2006-Nov-27 Mon 1.085 ### ### ### 263,629 0 ### ### 0.0
2006-Nov-24 Fri 1.075 ### 1.075 1.075 241,755 129,943 ### ### ###
2006-Nov-23 Thu 1.075 ### ### ### 65.0 65.0 0.0
2006-Nov-22 Wed 1.075 ### ### 1.075 951,526 0 ### ### ###
2006-Nov-21 Tue ### ### ### ### 3,750,558 0 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### 200,670 0 43.5 43.5 0.0
2006-Nov-17 Fri 1.075 1.075 ### ### 28.8 28.8 0.0
2006-Nov-16 Thu 1.075 1.075 ### 1.075 237,383 ### ### ### ###
2006-Nov-15 Wed 1.075 ### ### 1.075 687,958 0 68.4 68.4 ###
2006-Nov-14 Tue ### ### ### 1.075 ### ### ###
2006-Nov-13 Mon 1.085 1.085 ### ### 3,135,683 ### 34.7 34.7 0.0
2006-Nov-10 Fri ### ### 1.075 ### 6,296,078 3,384,141 18.0 18.0 0.0
2006-Nov-09 Thu ### ### ### ### 1,578,940 0 36.4 36.4 0.0
2006-Nov-08 Wed ### ### ### ### 6,901,786 0 35.0 35.0 0.0
2006-Nov-07 Tue ### ### ### ### 869,179 0 ### ### 0.0
2006-Nov-06 Mon ### 1.125 ### ### ### ### 0.0
2006-Nov-03 Fri 1.125 1.125 ### ### 15,267,587 ### ### ### 0.0
2006-Nov-02 Thu ### 1.145 ### ### 3,890,379 2,227,241 21.0 21.0 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### 1.145 ### ### 7,650,450 4,379,882 82.6 82.6 0.0


<< Previous 1 2
     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 2024-04-27 09:33:47 thru 2024-04-27 09:33:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000