Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.014	0.014	0.014	0.014	0.014	102,142
2023-12-18	0.013	0.013	0.013	0.013	0.013	130,000
2023-12-15	0.014	0.014	0.013	0.013	0.013	354,332
2023-12-14	0.014	0.014	0.014	0.014	0.014	75,000
2023-12-13	0.014	0.014	0.014	0.014	0.014	23,160
2023-12-12	0.015	0.015	0.014	0.014	0.014	146,706
2023-12-11	0.014	0.014	0.014	0.014	0.014	656,163
2023-12-08	0.015	0.015	0.014	0.014	0.014	1,321,900
2023-12-07	0.015	0.015	0.015	0.015	0.015	0
2023-12-06	0.016	0.017	0.015	0.015	0.015	608,022
2023-12-05	0.016	0.016	0.015	0.015	0.015	755,000
2023-12-04	0.016	0.016	0.016	0.016	0.016	50,000
2023-12-01	0.015	0.016	0.015	0.015	0.015	857,900
2023-11-30	0.016	0.016	0.016	0.016	0.016	849,999
2023-11-29	0.014	0.016	0.014	0.016	0.016	730,853
2023-11-28	0.014	0.014	0.012	0.014	0.014	1,420,523
2023-11-27	0.013	0.014	0.013	0.013	0.013	739,025
2023-11-24	0.013	0.014	0.013	0.013	0.013	469,988
2023-11-23	0.015	0.015	0.011	0.012	0.012	1,577,347
2023-11-22	0.013	0.017	0.012	0.015	0.015	1,098,620
2023-11-21	0.015	0.015	0.015	0.015	0.015	0
2023-11-20	0.015	0.015	0.015	0.015	0.015	0
2023-11-17	0.015	0.015	0.015	0.015	0.015	0
2023-11-16	0.015	0.015	0.015	0.015	0.015	0
2023-11-15	0.015	0.015	0.015	0.015	0.015	0
2023-11-14	0.015	0.015	0.015	0.015	0.015	0
2023-11-13	0.015	0.015	0.015	0.015	0.015	0
2023-11-10	0.015	0.015	0.015	0.015	0.015	0
2023-11-09	0.015	0.015	0.015	0.015	0.015	0
2023-11-08	0.015	0.015	0.015	0.015	0.015	0
2023-11-07	0.015	0.015	0.015	0.015	0.015	0
2023-11-06	0.015	0.015	0.015	0.015	0.015	0
2023-11-03	0.015	0.015	0.015	0.015	0.015	0
2023-11-02	0.015	0.015	0.015	0.015	0.015	0
2023-11-01	0.015	0.015	0.015	0.015	0.015	0
2023-10-31	0.015	0.015	0.015	0.015	0.015	0
2023-10-30	0.015	0.015	0.015	0.015	0.015	0
2023-10-27	0.015	0.015	0.015	0.015	0.015	0
2023-10-26	0.015	0.015	0.015	0.015	0.015	0
2023-10-25	0.015	0.015	0.015	0.015	0.015	0
2023-10-24	0.015	0.015	0.015	0.015	0.015	200,000
2023-10-23	0.016	0.017	0.015	0.015	0.015	418,400
2023-10-20	0.015	0.015	0.015	0.015	0.015	464,000
2023-10-19	0.015	0.015	0.015	0.015	0.015	136,000
2023-10-18	0.014	0.014	0.014	0.014	0.014	0
2023-10-17	0.015	0.015	0.014	0.014	0.014	66,439
2023-10-16	0.014	0.014	0.014	0.014	0.014	0
2023-10-13	0.015	0.015	0.014	0.014	0.014	68,661
2023-10-12	0.016	0.016	0.015	0.015	0.015	65,000
2023-10-11	0.014	0.014	0.014	0.014	0.014	21,000
2023-10-10	0.014	0.014	0.014	0.014	0.014	71,428
2023-10-09	0.014	0.014	0.014	0.014	0.014	354,363
2023-10-06	0.012	0.014	0.012	0.013	0.013	1,121,714
2023-10-05	0.012	0.014	0.012	0.014	0.014	959,952
2023-10-04	0.014	0.014	0.014	0.014	0.014	92
2023-10-03	0.015	0.015	0.014	0.014	0.014	377,062
2023-10-02	0.015	0.016	0.015	0.016	0.016	209,945
2023-09-29	0.015	0.015	0.015	0.015	0.015	0
2023-09-28	0.015	0.015	0.015	0.015	0.015	0
2023-09-27	0.016	0.016	0.015	0.015	0.015	283,286

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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