(RCT) REEF CASINO TRUST Daily Prices Page 34...


Prev Section TOC    Company Info for RCT    Limits Next Section


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 .. Wednesday 19th June 2024
Latest price with VOLUME for RCT .. Friday 10th November 2023

RCT is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.5 20,601,329 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for RCT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (RCT) REEF CASINO TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.22
2004-Aug-19 Thu ### 3 ### 3 70.2 70.2 0.2
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue 2.8 ### 2.8 ### 23,329 ### 96.7 96.7 0.0
2004-Aug-16 Mon 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-13 Fri 2.78 2.78 2.78 2.78 750 2,085 73.2 73.2 0.2
2004-Aug-12 Thu 2.74 2.75 2.74 2.75 76.0 76.0 ###
2004-Aug-11 Wed 2.75 2.75 2.75 2.75 928 2,552 71.4 71.4 ###
2004-Aug-10 Tue 2.75 2.75 2.75 2.75 0 ###
2004-Aug-09 Mon 2.81 2.81 2.75 2.75 ### ### ###
2004-Aug-06 Fri 2.75 2.75 2.75 2.75 0 ###
2004-Aug-05 Thu 2.76 2.76 2.75 2.75 ### ### ###
2004-Aug-04 Wed 2.75 2.75 2.75 2.75 1,072 2,948 ### ### ###
2004-Aug-03 Tue 2.79 2.79 2.79 2.79 ### ### ###
2004-Aug-02 Mon 2.74 2.74 2.74 2.74 2,026 5,551 68.4 68.4 0.2
2004-Jul-30 Fri 2.7 2.74 2.7 2.74 78.4 78.4 0.2
2004-Jul-29 Thu 2.7 2.7 ### ### 31.7 31.7 0.0
2004-Jul-28 Wed ### ### ### ### 11,286 0 76.4 76.4 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 4,125 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 0 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed 2.59 ### 2.59 2.59 ### ### 0.2
2004-Jul-20 Tue 2.57 2.57 2.57 2.57 523 1,344 ### ### ###
2004-Jul-19 Mon ### ### 2.56 2.56 15.2 15.2 0.2
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 18.3 18.3 0.0
2004-Jul-14 Wed 2.58 2.58 2.58 2.58 358 923 ### ### 0.2
2004-Jul-13 Tue 2.56 2.56 2.56 2.56 43 ### 73.6 73.6 0.2
2004-Jul-12 Mon 2.59 2.7 2.55 2.7 13,450 ### ### ### 0.2
2004-Jul-09 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-08 Thu ### 2.7 ### 2.7 ### ### 0.2
2004-Jul-07 Wed 2.72 2.75 2.7 2.7 ### ### 0.2
2004-Jul-06 Tue 2.71 2.71 2.71 2.71 ### ### ###
2004-Jul-05 Mon 2.76 2.76 2.7 2.7 11.8 11.8 0.2
2004-Jul-02 Fri 2.7 2.7 ### ### ### ### 0.0
2004-Jul-01 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jun-30 Wed ### 2.7 ### 2.7 17,850 ### 87.4 87.4 0.2
2004-Jun-29 Tue 2.8 2.8 2.56 2.8 70.2 70.2 0.2
2004-Jun-28 Mon 2.82 2.82 2.82 2.82 0 ###
2004-Jun-25 Fri 2.8 2.82 2.77 2.82 ### ### ###
2004-Jun-24 Thu 2.75 2.8 ### 2.8 11,251 15,751 87.1 87.1 0.2
2004-Jun-23 Wed 2.75 2.75 2.75 2.75 71.5 71.5 ###
2004-Jun-22 Tue 2.72 2.74 2.72 2.74 ### ### 0.2
2004-Jun-21 Mon 2.74 2.75 2.71 2.71 20.9 20.9 ###
2004-Jun-18 Fri ### 2.7 ### 2.7 73.4 73.4 0.2
2004-Jun-17 Thu ### 2.71 ### ### 14,983 ### ### ### 0.0
2004-Jun-16 Wed 2.59 ### 2.55 ### 33,942 43,276 88.4 88.4 0.0
2004-Jun-15 Tue 2.55 2.55 2.55 2.55 3,750 ### ### ### 0.2
2004-Jun-14 Mon 2.5 2.55 2.5 2.55 86.9 86.9 0.2
2004-Jun-11 Fri 2.5 2.55 2.5 2.55 86.9 86.9 0.2
2004-Jun-10 Thu 2.59 2.59 2.59 2.59 0 0.2
2004-Jun-09 Wed 2.55 ### 2.55 2.59 106,880 136,272 ### ### 0.2
2004-Jun-08 Tue 2.55 2.55 2.55 2.55 750 ### 74.8 74.8 0.2
2004-Jun-07 Mon 2.5 2.55 2.49 2.55 ### ### 0.2
2004-Jun-04 Fri 2.43 2.43 2.41 2.43 8,221 ### 72.3 72.3 ###
2004-Jun-03 Thu 2.43 2.43 2.43 2.43 7,220 17,544 74.2 74.2 ###
2004-Jun-02 Wed 2.43 2.44 2.42 2.43 69.5 69.5 ###
2004-Jun-01 Tue 2.42 2.42 2.42 2.42 0 0.2
2004-May-31 Mon 2.42 2.42 2.42 2.42 10,444 25,274 ### ### 0.2
2004-May-28 Fri 2.42 2.42 2.42 2.42 125 ### ### ### 0.2
2004-May-27 Thu 2.43 2.43 2.43 2.43 11,957 29,055 64.3 64.3 ###
2004-May-26 Wed 2.43 2.43 2.43 2.43 2,843 ### ### ### ###
2004-May-25 Tue 2.43 2.44 2.43 2.44 78.8 78.8 0.2
2004-May-24 Mon 2.44 2.44 2.43 2.43 7,649 18,625 ### ### ###
2004-May-21 Fri 2.41 2.41 2.41 2.41 0 0.2
2004-May-20 Thu 2.41 2.41 2.41 2.41 1,375 ### 72.9 72.9 0.2
2004-May-19 Wed 2.41 2.41 2.41 2.41 74.0 74.0 0.2
2004-May-18 Tue 2.45 2.45 2.45 2.45 0 0.2
2004-May-17 Mon 2.48 2.48 2.45 2.45 ### ### 0.2
2004-May-14 Fri 2.48 2.48 2.48 2.48 75.8 75.8 0.2
2004-May-13 Thu 2.5 2.5 2.48 2.48 1,283 ### ### ### 0.2
2004-May-12 Wed 2.5 2.5 2.48 2.5 ### ### 0.2
2004-May-11 Tue 2.5 2.5 2.48 2.5 4,927 ### 71.2 71.2 0.2
2004-May-10 Mon 2.55 2.55 2.48 2.5 49,423 ### ### ### 0.2
2004-May-07 Fri 2.51 2.51 2.43 2.5 23,150 57,180 32.4 32.4 0.2
2004-May-06 Thu 2.5 2.5 2.5 2.5 0 0.2
2004-May-05 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2004-May-04 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2004-May-03 Mon 2.5 2.5 2.5 2.5 0 0.2
2004-Apr-30 Fri 2.47 2.5 2.45 2.5 30,571 ### 75.7 75.7 0.2
2004-Apr-29 Thu 2.48 2.48 2.47 2.47 44.5 44.5 ###
2004-Apr-28 Wed 2.5 2.5 2.48 2.5 37,477 ### ### ### 0.2
2004-Apr-27 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
2004-Apr-26 Mon 2.42 2.42 2.42 2.42 250 ### ### ### 0.2
2004-Apr-23 Fri 2.54 2.55 2.54 2.55 111,626 284,088 ### ### 0.2
2004-Apr-21 Wed 2.5 2.5 2.5 2.5 143 357 ### ### 0.2
2004-Apr-20 Tue 2.5 2.52 2.46 2.52 ### ### ###
2004-Apr-19 Mon 2.48 2.5 2.48 2.5 79.8 79.8 0.2
2004-Apr-16 Fri 2.5 2.5 2.42 2.42 5,886 14,479 8.9 8.9 0.2
2004-Apr-15 Thu 2.41 2.5 2.41 2.5 1,348 ### ### ### 0.2
2004-Apr-14 Wed 2.4 2.4 2.4 2.4 2,682 ### 73.6 73.6 ###
2004-Apr-13 Tue ### 2.4 ### 2.4 88.5 88.5 ###
2004-Apr-08 Thu ### 2.4 ### 2.4 5,125 6,150 ### ### ###
2004-Apr-06 Tue ### 2.4 ### ### ### ### 0.0
2004-Apr-05 Mon ### 2.4 ### 2.4 ### ### ###
2004-Apr-02 Fri 2.4 2.4 ### ### 22.2 22.2 0.0
2004-Apr-01 Thu 2.4 2.4 ### ### 22.9 22.9 0.0
2004-Mar-31 Wed ### ### ### ### 3,050 0 71.3 71.3 0.0
2004-Mar-30 Tue ### ### ### ### 3,750 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 20,871 0 ### ### 0.0
2004-Mar-26 Fri ### 2.4 ### ### 3,550 ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 250 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 11,575 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 13,286 0 86.5 86.5 0.0
2004-Mar-22 Mon ### ### ### ### 125 0 75.5 75.5 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 2,144 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 375 0 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 285 0 72.2 72.2 0.0
2004-Mar-10 Wed ### 2.4 ### 2.4 9,551 ### ### ### ###
2004-Mar-09 Tue ### ### ### ### 5,250 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 1,143 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 875 0 ### ### 0.0
2004-Mar-03 Wed ### ### 2.29 2.29 ### ### ###
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 9,278 0 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 20,476 0 73.5 73.5 0.0
2004-Feb-25 Wed ### ### 2.29 2.29 20,650 23,644 25.7 25.7 ###
2004-Feb-24 Tue ### 2.4 ### 2.4 99.6 99.6 ###
2004-Feb-23 Mon ### ### ### ### 8,950 0 75.0 75.0 0.0
2004-Feb-20 Fri ### ### ### ### 13,458 0 80.5 80.5 0.0
2004-Feb-19 Thu 2 ### 2 ### 91.8 91.8 0.0
2004-Feb-18 Wed 2 2 2 2 1,250 ### 66.0 66.0 0.1
2004-Feb-17 Tue 2 2 2 2 1,750 ### ### ### 0.1
2004-Feb-16 Mon 2 2 2 2 ### ### 0.1
2004-Feb-13 Fri 2 2 2 2 818,077 1,636,154 ### ### 0.1
2004-Feb-12 Thu ### ### ### ### 20,980 0 83.1 83.1 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon 2 2 2 2 71.2 71.2 0.1
2004-Feb-06 Fri 2 2 2 2 66.1 66.1 0.1
2004-Feb-04 Wed 2 2 ### ### ### ### 0.0
2004-Feb-03 Tue 2 2 ### 2 16,956 16,956 75.7 75.7 0.1
2004-Feb-02 Mon 2 2 2 2 73.1 73.1 0.1
2004-Jan-30 Fri 2 2 2 2 ### ### 0.1
2004-Jan-29 Thu 2 2 2 2 71.9 71.9 0.1
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu 1.85 2 1.85 2 97.5 97.5 0.1
2004-Jan-20 Tue 1.85 1.85 1.85 1.85 250 ### 67.6 67.6 0.1
2004-Jan-19 Mon 2 2 2 2 41 82 73.6 73.6 0.1
2004-Jan-16 Fri 2 2 2 2 ### ### 0.1
2004-Jan-15 Thu 2 2 2 2 1,920 3,840 68.6 68.6 0.1
2004-Jan-14 Wed 2 2 2 2 72.1 72.1 0.1
2004-Jan-13 Tue ### ### 2 2 33.6 33.6 0.1
2004-Jan-12 Mon ### ### ### ### 650 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### 2 2 29.9 29.9 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>

Server processing from 2024-06-20 05:48:20 thru 2024-06-20 05:48:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000