Reef Casino Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	3.100	3.100	3.050	3.050	2.179	476
2022-04-22	3.070	3.070	3.070	3.070	2.194	5,000
2022-04-21	3.120	3.120	3.070	3.070	2.194	5,317
2022-04-20	3.150	3.150	3.150	3.150	2.251	1
2022-04-19	3.100	3.150	3.100	3.150	2.251	16,038
2022-04-14	3.070	3.070	3.070	3.070	2.194	0
2022-04-13	3.095	3.110	3.070	3.070	2.194	4,502
2022-04-12	3.090	3.110	3.090	3.110	2.222	4,926
2022-04-11	3.060	3.060	3.060	3.060	2.187	600
2022-04-08	3.080	3.080	3.050	3.060	2.187	2,605
2022-04-07	3.000	3.030	2.990	3.030	2.165	9,829
2022-04-06	2.990	2.990	2.990	2.990	2.137	0
2022-04-05	3.090	3.090	2.990	2.990	2.137	5,148
2022-04-04	3.140	3.140	3.140	3.140	2.244	0
2022-04-01	3.030	3.140	3.030	3.140	2.244	6,344
2022-03-31	3.030	3.030	3.030	3.030	2.165	38
2022-03-30	2.970	2.990	2.970	2.980	2.129	444
2022-03-29	3.050	3.050	2.960	2.960	2.115	3,694
2022-03-28	3.070	3.070	3.000	3.000	2.144	1,108
2022-03-25	3.150	3.150	3.010	3.010	2.151	1,708
2022-03-24	3.150	3.150	3.150	3.150	2.251	205
2022-03-23	3.140	3.150	3.140	3.150	2.251	351
2022-03-22	3.140	3.140	3.140	3.140	2.244	500
2022-03-21	3.140	3.140	3.140	3.140	2.244	3
2022-03-18	3.080	3.080	3.080	3.080	2.201	3,000
2022-03-17	3.080	3.080	2.990	2.990	2.137	5,358
2022-03-16	3.000	3.020	3.000	3.020	2.158	10,000
2022-03-15	2.985	3.000	2.985	3.000	2.144	3,105
2022-03-14	2.970	2.970	2.970	2.970	2.122	229
2022-03-11	2.980	2.980	2.930	2.970	2.122	9,123
2022-03-10	2.980	2.980	2.970	2.970	2.122	204
2022-03-09	2.920	2.920	2.920	2.920	2.087	0
2022-03-08	3.000	3.000	2.920	2.920	2.087	5,864
2022-03-07	3.000	3.000	2.900	2.990	2.137	23,799
2022-03-04	2.970	2.970	2.910	2.910	2.079	6,005
2022-03-03	2.970	3.000	2.920	3.000	2.144	6,210
2022-03-02	2.920	2.920	2.920	2.920	2.087	0
2022-03-01	2.920	2.920	2.920	2.920	2.087	0
2022-02-28	2.920	2.920	2.920	2.920	2.087	115
2022-02-25	3.080	3.080	2.910	2.910	2.079	1,753
2022-02-24	3.090	3.090	3.090	3.090	2.208	239
2022-02-23	3.070	3.090	3.030	3.090	2.208	15,658
2022-02-22	3.000	3.000	3.000	3.000	2.144	70
2022-02-21	3.050	3.050	2.900	2.900	2.072	6,001
2022-02-18	3.150	3.150	3.150	3.150	2.251	2
2022-02-17	3.150	3.150	3.150	3.150	2.251	0
2022-02-16	3.150	3.150	3.150	3.150	2.251	5,000
2022-02-15	3.100	3.100	3.100	3.100	2.215	9,302
2022-02-14	3.050	3.150	3.040	3.150	2.251	3,569
2022-02-11	3.150	3.150	3.150	3.150	2.251	164
2022-02-10	2.950	3.150	2.950	3.150	2.251	11,604
2022-02-09	2.900	2.900	2.900	2.900	2.072	0
2022-02-08	2.900	2.900	2.900	2.900	2.072	2,000
2022-02-07	2.770	2.770	2.770	2.770	1.979	0
2022-02-04	2.770	2.770	2.770	2.770	1.979	0
2022-02-03	2.770	2.770	2.770	2.770	1.979	0
2022-02-02	2.770	2.770	2.770	2.770	1.979	0
2022-02-01	2.770	2.770	2.770	2.770	1.979	0
2022-01-31	2.770	2.770	2.770	2.770	1.979	0
2022-01-28	2.770	2.770	2.770	2.770	1.979	0

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0663 AUD
2025-12-30	0.1510 AUD
2025-06-27	0.0663 AUD
2024-12-30	0.1171 AUD
2024-06-27	0.0871 AUD
2023-12-28	0.1225 AUD
2023-06-29	0.0944 AUD
2022-12-29	0.2299 AUD
2022-06-29	0.1318 AUD
2021-12-30	0.1729 AUD
2021-06-29	0.1229 AUD
2020-12-30	0.0976 AUD
2019-12-30	0.1060 AUD
2019-06-27	0.0304 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.