ASX - Delayed Quote AUD

Resource Development Group Limited (RDG.AX)

0.0080

0.0000

(0.00%)

At close: May 9 at 11:27:37 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	791,590
May 8, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	236,410
May 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	197,247
May 6, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	282,500
May 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
May 2, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	498,250
May 1, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 30, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	250,263
Apr 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	12,129
Apr 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
Apr 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	264,860
Apr 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	55,777
Apr 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
Apr 17, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	247,166
Apr 16, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 15, 2025	0.0100	0.0100	0.0080	0.0080	0.0080	834,754
Apr 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,800
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	555,555
Apr 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	137,876
Apr 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 7, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	678,704
Apr 4, 2025	0.0090	0.0090	0.0070	0.0080	0.0080	1,670,372
Apr 3, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	279,373
Apr 2, 2025	0.0095	0.0100	0.0090	0.0090	0.0090	525,476
Apr 1, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	120,000
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	119,079
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	484,800
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	937,140
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	584,900
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,001
Mar 21, 2025	0.0105	0.0110	0.0100	0.0100	0.0100	352,010
Mar 20, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	13,100
Mar 19, 2025	0.0120	0.0120	0.0100	0.0100	0.0100	1,704,640
Mar 18, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	12,427
Mar 17, 2025	0.0105	0.0110	0.0105	0.0110	0.0110	1,314,071
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	654,222
Mar 12, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	871,688
Mar 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 10, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	638,900
Mar 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	14,285
Mar 6, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 5, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	85,849
Mar 4, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	135,065
Mar 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	194,560
Feb 28, 2025	0.0160	0.0160	0.0140	0.0140	0.0140	123,166
Feb 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	170,156
Feb 25, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
Feb 24, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	129,000
Feb 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Feb 20, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	68,283
Feb 19, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	214,091
Feb 18, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	63,888
Feb 17, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	355,071
Feb 14, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 13, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	28,285
Feb 12, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 11, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	843,299
Feb 10, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	56,701
Feb 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
Feb 6, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	288,616
Feb 5, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 4, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
Feb 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	6,363
Jan 31, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 30, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 29, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 24, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 23, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	239,462
Jan 22, 2025	0.0180	0.0180	0.0160	0.0160	0.0160	542,360
Jan 21, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Jan 20, 2025	0.0190	0.0190	0.0180	0.0180	0.0180	216,690
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	246
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
Jan 15, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Jan 14, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 13, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	31,250
Jan 10, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	187,727
Jan 9, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	120,000
Jan 8, 2025	0.0160	0.0170	0.0160	0.0170	0.0170	252,053
Jan 7, 2025	0.0190	0.0190	0.0180	0.0180	0.0180	58,219
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0210	0.0210	0.0200	0.0200	0.0200	93,254
Dec 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
Dec 30, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	45,945
Dec 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
Dec 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 18, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	62,500
Dec 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	39,783
Dec 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Dec 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2024	0.0250	0.0250	0.0210	0.0210	0.0210	545,889
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,597
Dec 10, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	348,185
Dec 9, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	118,346
Dec 6, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,270
Dec 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 4, 2024	0.0220	0.0250	0.0220	0.0240	0.0240	488,874
Dec 3, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	425,932
Dec 2, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	480,512
Nov 29, 2024	0.0190	0.0200	0.0180	0.0180	0.0180	862,236
Nov 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,193
Nov 26, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	184,441
Nov 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	530,814
Nov 22, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,968,307
Nov 21, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	996,717
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	371,316
Nov 19, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	324,566
Nov 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	168,287
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	142,003
Nov 14, 2024	0.0170	0.0170	0.0130	0.0140	0.0140	2,688,676
Nov 13, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	820,378
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,586
Nov 11, 2024	0.0220	0.0220	0.0160	0.0200	0.0200	2,986,882
Nov 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 7, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	143,241
Nov 6, 2024	0.0255	0.0255	0.0220	0.0250	0.0250	323,120
Nov 5, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	44,319
Nov 4, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	321,487
Nov 1, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	81,629
Oct 31, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	200,182
Oct 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	73
Oct 29, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	374,007
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Oct 25, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	498,123
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	191,847
Oct 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 22, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	213,224
Oct 21, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	331,505
Oct 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 17, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	203,662
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	71
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	44,000
Oct 14, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	244,260
Oct 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,200
Oct 10, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	379,970
Oct 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	94,000
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	281,314
Oct 3, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	100,000
Oct 2, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	24,024
Oct 1, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	3,474
Sep 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,018
Sep 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	19,018
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,603
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,623
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,638
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	455,821
Sep 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	188,222
Sep 17, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	287,240
Sep 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 13, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	292,000
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	123,680
Sep 11, 2024	0.0250	0.0260	0.0245	0.0250	0.0250	295,082
Sep 10, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	449,235
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	82,844
Sep 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 4, 2024	0.0260	0.0270	0.0240	0.0240	0.0240	88,617
Sep 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	19,629
Aug 30, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	334,613
Aug 29, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	254,408
Aug 28, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Aug 27, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	4,137
Aug 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 20, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	358,611
Aug 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	42,857
Aug 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	320,198
Aug 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	82,000
Aug 12, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	144,177
Aug 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	281,147
Aug 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	75,997
Aug 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	88
Aug 6, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	28,701
Aug 5, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	280,087
Aug 2, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	656,490
Aug 1, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 31, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	451,381
Jul 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	36,740
Jul 29, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	327,677
Jul 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 25, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	373,851
Jul 24, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	200,000
Jul 23, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	494,567
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Jul 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,125
Jul 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	17,849
Jul 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 11, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	471,746
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	437,635
Jul 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 5, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	137,060
Jul 4, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	89,938
Jul 3, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	5,948
Jul 1, 2024	0.0320	0.0325	0.0320	0.0325	0.0325	68,316
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	206,316
Jun 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	211,663
Jun 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
Jun 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	152,600
Jun 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	135,736
Jun 20, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	560,556
Jun 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 18, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	101,093
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,004
Jun 14, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	1,202,081
Jun 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	115,000
Jun 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	182,711
Jun 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	33,633
Jun 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	11,932
Jun 6, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	827,549
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,486,858
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	263,041
May 31, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	111,059
May 30, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	353,823
May 29, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	1,275,479
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,339
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	125,668
May 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	50,000
May 21, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	295,608
May 20, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	3,068,574
May 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 16, 2024	0.0350	0.0350	0.0310	0.0310	0.0310	617,943
May 15, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	306,436
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0285	0.0300	0.0300	834,965
May 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	68,105
May 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-

VMG.AX VDM Group Limited

0.0010

0.00%

DDB.AX Dynamic Group Holdings Limited

0.2800

0.00%

EVZ.AX EVZ Limited

0.1550

0.00%

VRS.AX Veris Limited

0.0450

0.00%

VBC.AX Verbrec Limited

0.0700

0.00%

SOP.AX Synertec Corporation Limited

0.0250

-7.41%

WSI.AX WestStar Industrial Limited

0.0600

0.00%

PKD.AX PARKD Limited

0.0290

-6.45%

BSA.AX BSA Limited

0.0630

0.00%

CVL.AX Civmec Limited

0.9850

+8.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Resource Development Group Limited (RDG.AX)

Related Tickers