Rare Foods Australia Ltd Historical Data - RFA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Rare Foods Australia Ltd (RFA)
Rare Foods Australia Ltd (RFA) Historical

Rare Foods Australia Ltd (RFA)

0.007

0.001

(16.67%)

Closed April 19 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.007	0.007	0.006	242075	0.00688344	DE
4	-0.01	-58.8235294118	0.017	0.017	0.006	412248	0.00867544	DE
12	-0.017	-70.8333333333	0.024	0.024	0.006	244252	0.01141974	DE
26	-0.009	-56.25	0.016	0.044	0.006	196541	0.01662761	DE
52	-0.027	-79.4117647059	0.034	0.044	0.006	164633	0.01732879	DE
156	-0.053	-88.3333333333	0.06	0.09	0.006	107927	0.03656987	DE
260	-0.073	-91.25	0.08	0.09	0.006	100881	0.03846	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744870500	0.007	0.001	16.67	0.007	0.007	0.006	644754
1744784100	0.006	-0.001	-14.29	0.006	0.006	0.006	1137145
1744697700	0.007	0.001	16.67	0.007	0.007	0.007	335509
1744611300	0.006	-0.001	-14.29	0.006	0.006	0.006	112862
1744352100	0.007	0	0.00	0.007	0.007	0.007	13990
1744265700	0.007	0	0.00	0.007	0.007	0.007	505939
1744179300	0.007	0	0.00	0.007	0.007	0.007	0
1744092900	0.007	0	0.00	0.007	0.007	0.007	22500
1744006500	0.007	-0.001	-12.50	0.007	0.007	0.007	228079
1743743700	0.008	0	0.00	0.008	0.008	0.008	357000
1743657300	0.008	0	0.00	0.008	0.008	0.008	310255
1743570900	0.008	0	0.00	0.008	0.008	0.008	0
1743484500	0.008	0	0.00	0.008	0.008	0.007	111545
1743398100	0.008	0	0.00	0.008	0.008	0.008	324456
1743138900	0.008	-0.001	-11.11	0.008	0.008	0.008	100000
1743052500	0.009	0.001	12.50	0.009	0.009	0.009	23445
1742966100	0.008	0	0.00	0.009	0.009	0.008	460061
1742879700	0.008	-0.002	-20.00	0.01	0.01	0.008	1423972
1742793300	0.01	0	0.00	0.01	0.01	0.01	425000
1742534100	0.01	0	0.00	0.01	0.011	0.01	1107085
1742447700	0.01	-0.006	-37.50	0.015	0.015	0.01	1535649
1742361300	0.016	0.001	6.67	0.017	0.017	0.016	23111
1742274900	0.015	0.001	7.14	0.016	0.016	0.015	173690
1742188500	0.014	-0.007	-33.33	0.017	0.017	0.014	361739
1741929300	0.021	0	0.00	0.021	0.021	0.021	1000
1741842900	0.021	0	0.00	0.021	0.021	0.021	0
1741756500	0.021	0.002	10.53	0.021	0.0214999	0.021	74326
1741670100	0.019	0	0.00	0.019	0.019	0.019	16001
1741583700	0.019	0.003	18.75	0.019	0.019	0.019	25029
1741324500	0.016	0	0.00	0.016	0.016	0.016	0
1741238100	0.016	0	0.00	0.016	0.016	0.016	33220
1741151700	0.016	0	0.00	0.016	0.016	0.016	736991
1741065300	0.016	-0.008	-33.33	0.015	0.016	0.014	547493
1740978900	0.024	0	0.00	0.024	0.024	0.024	20650
1740719700	0.024	0.008	50.00	0.024	0.024	0.024	14294
1740633300	0.016	0	0.00	0.016	0.016	0.016	115000
1740546900	0.016	0	0.00	0.016	0.016	0.016	13333
1740460500	0.016	0	0.00	0.016	0.016	0.016	0
1740374100	0.016	-0.003	-15.79	0.016	0.016	0.016	60182
1740114900	0.019	0	0.00	0.019	0.019	0.019	0
1740028500	0.019	-0.004	-17.39	0.019	0.019	0.019	40000
1739942100	0.023	0	0.00	0.023	0.023	0.023	0
1739855700	0.023	0	0.00	0.023	0.023	0.023	0
1739769300	0.023	0	0.00	0.023	0.023	0.023	0
1739510100	0.023	0	0.00	0.023	0.023	0.023	0
1739423700	0.023	0	0.00	0.023	0.023	0.023	0
1739337300	0.023	0	0.00	0.023	0.023	0.023	56524
1739250900	0.023	0	0.00	0.023	0.023	0.023	0
1739164500	0.023	0	0.00	0.023	0.023	0.023	0
1738905300	0.023	0.001	4.55	0.02	0.023	0.02	7250
1738818900	0.022	0	0.00	0.022	0.022	0.022	0
1738732500	0.022	-0.002	-8.33	0.022	0.022	0.022	3725
1738646100	0.024	0	0.00	0.024	0.024	0.024	0
1738559700	0.024	0	0.00	0.024	0.024	0.024	20
1738300500	0.024	0.001	4.35	0.023	0.024	0.023	43360
1738214100	0.023	0	0.00	0.023	0.023	0.023	0
1738127700	0.023	0	0.00	0.023	0.023	0.023	81917
1738041300	0.023	0	0.00	0.023	0.023	0.023	15000
1737695700	0.023	0	0.00	0.023	0.023	0.023	163474
1737609300	0.023	-0.001	-4.17	0.024	0.024	0.023	219903
1737522900	0.024	0	0.00	0.024	0.024	0.0225	258242
1737436500	0.024	-0.001	-4.00	0.026	0.026	0.024	202663
1737350100	0.025	-0.004	-13.79	0.028	0.028	0.025	300000

Rare Foods Australia

SLF Realisation

Harmony Gold Mining

Ordinary Shares -

Tempus Resources

High Tech Metals

TTW Public (PK)

Txt E Solutions

Critical One Energy (QB)

Thurgauer Kantonalbank

First Trust Large Cap Co...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions