(RCT) REEF CASINO TRUST Daily Prices Page 29...
TOC    Company Info for RCT    Limits
Company Details for (RCT) REEF CASINO TRUST
Listing Code
| RCT
|
Listing Name
| REEF CASINO TRUST
|
GICS Sector
| Consumer Services
|
ISIN Name
| REEF CASINO TRUST
|
ISIN Security
| UNITS FULLY PAID
|
ISIN Code
| AU000000RCT3 |
Maximum Price date available .. Friday 20th September 2024 Latest price with VOLUME for RCT .. Tuesday 20th August 2024
RCT 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
| ###
| 1
| 0.0 |
MAX
| 4.5
| 20,601,329
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for RCT    Bottom
End of day Prices (full format), 150 Days for (RCT) REEF CASINO TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2007-Nov-13 Tue
| 3.51
| 3.51
| 3.51
| 3.51
| 145
| ###
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 685
| ###
| 66.8
| 66.8
| ### |
2007-Nov-08 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 356
| 0
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 229
| ###
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 60.6
| 60.6
| 0.3 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 3.55
| 3.8
| 3.55
| 3.8
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 34.6
| 34.6
| ### |
2007-Oct-15 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 429
| 1,522
| ###
| ###
| ### |
2007-Oct-12 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-10 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-08 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-04 Thu
| 3.57
| ###
| 3.57
| ###
| 10,050
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| 3.56
| 3.56
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 3.7
| 3.7
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Sep-26 Wed
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-24 Mon
| 3.59
| 3.7
| 3.59
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| 3.51
| 3.51
| 3.5
| 3.51
| 24,643
| 86,373
| ###
| ###
| ### |
2007-Sep-19 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 3.55
| 3.55
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 3.73
| 3.73
| 3.73
| 3.73
| 6,850
| 25,550
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| 3.73
| 3.73
| 3.73
| 3.73
| 323
| ###
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| ###
| 3.7
| ###
| 3.7
| 10,545
| ###
| 77.2
| 77.2
| 0.3 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| ###
| 3.7
| ###
| ###
| 8,255
| 15,271
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 3.46
| 3.46
| 11,241
| 19,446
| 10.3
| 10.3
| 0.2 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 229
| 0
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| 3.58
| 3.58
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Aug-21 Tue
| 3.57
| ###
| 3.57
| ###
| 825
| 1,472
| 74.3
| 74.3
| 0.0 |
2007-Aug-20 Mon
| 3.55
| 3.7
| 3.55
| ###
| 4,375
| 15,859
| 65.3
| 65.3
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 9,952
| 36,921
| ###
| ###
| ### |
2007-Aug-14 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2007-Aug-13 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2007-Aug-10 Fri
| 3.78
| 3.8
| 3.71
| 3.71
|
|
| 27.2
| 27.2
| ### |
2007-Aug-09 Thu
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 5,282
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 3.7
| ###
| 3.7
| 2,250
| ###
| 81.7
| 81.7
| 0.3 |
2007-Aug-02 Thu
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| 42.6
| 42.6
| ### |
2007-Aug-01 Wed
| 3.84
| 3.86
| ###
| 3.8
|
|
| 64.6
| 64.6
| ### |
2007-Jul-31 Tue
| 3.76
| 3.8
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 3.8
| 3.8
| ###
| 3.8
| 3,427
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| 3.8
| 3.84
| 3.8
| 3.84
|
|
| 74.3
| 74.3
| 0.3 |
2007-Jul-26 Thu
| 3.86
| 3.86
| 3.84
| 3.84
|
|
| 43.0
| 43.0
| 0.3 |
2007-Jul-25 Wed
| 3.85
| 3.85
| 3.84
| 3.85
|
|
| 66.5
| 66.5
| 0.3 |
2007-Jul-24 Tue
| 3.84
| 3.84
| 3.84
| 3.84
| 1,786
| 6,858
| 63.5
| 63.5
| 0.3 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 3.82
| 3.83
| 3.8
| 3.8
| 20,226
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 3.85
| 3.85
| 1,850
| ###
| ###
| ###
| 0.3 |
2007-Jul-17 Tue
| 3.87
| 3.87
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Jul-16 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jul-13 Fri
| ###
| 4
| 3.5
| 3.81
| 4,957
| 18,588
| ###
| ###
| 0.3 |
2007-Jul-12 Thu
| ###
| 4
| ###
| ###
| 4,125
| 8,250
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 4
| ###
| ###
| 15,270
| 30,540
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 4
| 4
| 4
| 4
|
|
| 62.1
| 62.1
| 0.3 |
2007-Jul-04 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 4,975
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 11,652
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 4
| ###
| 4
| ###
| 11,778
| 23,556
| 91.0
| 91.0
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 14,725
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 9,950
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 955
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 4,784
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 77.8
| 77.8
| ### |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 15,355
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 3,678
| 0
| 23.8
| 23.8
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 5,572
| 0
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-May-16 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 270
| 0
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| 4.21
| ###
| 4.2
| 4,375
| ###
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-May-07 Mon
| ###
| 4.2
| ###
| 4.2
| 3,750
| 7,875
| ###
| ###
| ### |
2007-May-04 Fri
| 4.25
| 4.25
| ###
| 4.2
| 34,728
| ###
| ###
| ###
| ### |
2007-May-03 Thu
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 4.25
| 4.28
| 4.25
| 4.25
| 5,281
| 22,523
| ###
| ###
| ### |
2007-Apr-30 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 1,470
| 6,247
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 4.2
| 4.25
| ###
| 4.25
| 3,829
| ###
| 80.5
| 80.5
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Apr-20 Fri
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 4.25
| 4.25
| 4.22
| 4.22
| 1,775
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 30,448
| 127,881
| 64.9
| 64.9
| ### |
2007-Apr-17 Tue
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 64.9
| 64.9
| ### |
Server processing from 2024-09-21 16:20:31 thru 2024-09-21 16:20:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|