|
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-22 03:51:12 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RRT) RECORD REALTY Daily Prices Page 7...
|
TOC    Company Info for RRT    Limits |
Company Details for (RRT) RECORD REALTY
Listing Code
| RRT
|
Listing Name
| RECORD REALTY
|
GICS Sector
| Real Estate
|
ISIN Name
| RECORD REALTY
|
ISIN Security
| ORDINARY UNITS FULLY PAID
|
ISIN Code
| AU000000RRT1 |
Maximum Price date available .. Tuesday 21st May 2024 Latest price with VOLUME for RRT .. Monday 2nd February 2009
RRT 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
| ###
| ###
| 0.0 |
MAX
| 1.25
| 18,259,382
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RRT    Bottom |
End of day Prices (full format), 150 Days for (RRT) RECORD REALTY
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.6396000000000001 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.975
| ###
| ###
| 0.975
|
|
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 76,245
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 176,755
| 0
| 85.2
| 85.2
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 271,352
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 299,385
| 0
| 30.1
| 30.1
| 0.0 |
2006-Jan-20 Fri
| ###
| 0.955
| ###
| ###
| 79,687
| 38,050
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 0.955
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| 0.955
| 308,647
| 0
| 84.1
| 84.1
| 0.1 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| 18.0
| 18.0
| ### |
2006-Jan-12 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| 29.1
| 29.1
| ### |
2006-Jan-11 Wed
| 0.885
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Jan-10 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.875
| 0.88
| 0.875
| 0.88
|
|
| 75.7
| 75.7
| 0.1 |
2006-Jan-05 Thu
| ###
| ###
| 0.875
| 0.875
| 159,740
| 69,886
| 15.6
| 15.6
| 0.1 |
2006-Jan-04 Wed
| 0.89
| 0.89
| 0.89
| 0.89
| 18,489
| 16,455
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 0.89
| 0.89
| 25,880
| ###
| ###
| ###
| ### |
2005-Dec-23 Fri
| ###
| ###
| 0.89
| 0.89
| 25,880
| ###
| ###
| ###
| ### |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 127,620
| 0
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 78,080
| 0
| 19.9
| 19.9
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 93,945
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 90,381
| 0
| 23.1
| 23.1
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 130,845
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 80,625
| 0
| 33.9
| 33.9
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 250,375
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 21,928
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| 29.1
| 29.1
| ### |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.875
| ###
| 0.875
| ###
| 103,127
| ###
| 89.9
| 89.9
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 187,474
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 0.87
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 150,085
| 0
| 31.6
| 31.6
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 118,745
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 195,053
| 0
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 408,352
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 274,428
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 117,556
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 446,121
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,099,729
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 92,454
| 0
| 71.4
| 71.4
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.925
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 0.925
| 0.925
| 119,128
| ###
| 26.9
| 26.9
| ### |
2005-Sep-23 Fri
| ###
| 0.925
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 47,250
| 0
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.925
| 0.925
| ###
| ###
| 121,681
| 56,277
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 30,770
| 0
| 77.5
| 77.5
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 63,787
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 249,287
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 387,874
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| 0.925
| 0.925
| 288,141
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 0.885
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 208,375
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 41,450
| 0
| 79.8
| 79.8
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 18,889
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.89
| 0.89
| 0.89
| 0.89
| 12,176
| ###
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| 25.4
| 25.4
| ### |
2005-Aug-18 Thu
| ###
| ###
| 0.89
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 133,880
| 0
| 70.8
| 70.8
| 0.0 |
2005-Aug-15 Mon
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| 77.9
| 77.9
| ### |
2005-Aug-12 Fri
| 0.875
| 0.88
| 0.875
| 0.875
|
|
| 68.6
| 68.6
| 0.1 |
2005-Aug-11 Thu
| 0.87
| 0.87
| ###
| 0.87
|
|
| 62.9
| 62.9
| 0.1 |
2005-Aug-10 Wed
| ###
| 0.87
| ###
| 0.87
| 32,420
| ###
| ###
| ###
| 0.1 |
2005-Aug-09 Tue
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| 22.5
| 22.5
| 0.1 |
2005-Aug-05 Fri
| ###
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 0.88
| 0.88
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2005-Aug-03 Wed
| 0.89
| 0.89
| 0.885
| 0.885
|
|
| 31.7
| 31.7
| ### |
2005-Aug-02 Tue
| 0.885
| 0.89
| 0.88
| 0.89
| 51,540
| ###
| 71.9
| 71.9
| ### |
2005-Aug-01 Mon
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 71.4
| 71.4
| 0.1 |
2005-Jul-29 Fri
| 0.89
| 0.89
| 0.885
| 0.885
| 66,745
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.87
| ###
| 0.87
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2005-Jul-26 Tue
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jul-25 Mon
| 0.87
| 0.87
| 0.87
| 0.87
| 37,476
| ###
| ###
| ###
| 0.1 |
2005-Jul-22 Fri
| ###
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2005-Jul-20 Wed
| ###
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| 0.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| 0.87
| 0.875
| 0.87
| 0.87
|
|
| 67.1
| 67.1
| 0.1 |
2005-Jul-13 Wed
| 0.88
| 0.88
| 0.875
| 0.875
|
|
| 28.8
| 28.8
| 0.1 |
2005-Jul-12 Tue
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jul-11 Mon
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
|
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 2024-05-22 03:51:12 thru 2024-05-22 03:51:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|