Rubicon Water Ltd Historical Data - RWL | 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
Rubicon Water Ltd (RWL)
Rubicon Water Ltd (RWL) Historical

Rubicon Water Ltd (RWL)

0.30

0.04

(15.38%)

Closed March 03 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	13.2075471698	0.265	0.3	0.245	30860	0.26335784	DE
4	-0.055	-15.4929577465	0.355	0.36	0.245	88889	0.29992935	DE
12	0.01	3.44827586207	0.29	0.37	0.245	91124	0.29399692	DE
26	0.04	15.3846153846	0.26	0.42	0.23	94509	0.31579543	DE
52	-0.2	-40	0.5	0.535	0.215	79840	0.29486305	DE
156	-0.93	-75.6097560976	1.23	1.555	0.215	42041	0.47204604	DE
260	-1.15	-79.3103448276	1.45	2.14	0.215	47619	0.81333522	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740719700	0.26	0	0.00	0.26	0.26	0.26	26741
1740633300	0.26	-0.005	-1.89	0.25	0.26	0.25	20091
1740546900	0.265	0.005	1.92	0.25	0.27	0.245	98608
1740460500	0.26	-0.005	-1.89	0.26	0.26	0.26	3845
1740374100	0.265	0	0.00	0.265	0.265	0.265	5015
1740114900	0.265	-0.025	-8.62	0.29	0.295	0.265	38919
1740028500	0.29	0.0050001	1.75	0.29	0.29	0.29	1717
1739942100	0.2849999	-0.015	-5.00	0.3	0.3	0.2849999	11133
1739855700	0.3	0	0.00	0.3	0.3	0.3	0
1739769300	0.3	0	0.00	0.3	0.3	0.3	0
1739510100	0.3	-0.01	-3.23	0.3	0.3	0.3	5000
1739423700	0.31	0	0.00	0.31	0.31	0.31	0
1739337300	0.31	0	0.00	0.31	0.31	0.31	0
1739250900	0.31	0.005	1.64	0.31	0.31	0.31	1929
1739164500	0.305	-0.035	-10.29	0.31	0.31	0.29	991020
1738905300	0.34	0	0.00	0.34	0.34	0.34	0
1738818900	0.34	0	0.00	0.34	0.34	0.34	0
1738732500	0.34	-0.02	-5.56	0.36	0.36	0.34	12460
1738646100	0.36	0.005	1.41	0.36	0.36	0.36	20297
1738559700	0.355	0	0.00	0.355	0.355	0.355	7667
1738300500	0.355	0	0.00	0.355	0.355	0.355	0
1738214100	0.355	-0.005	-1.39	0.355	0.355	0.355	929
1738127700	0.36	0	0.00	0.36	0.36	0.36	0
1738041300	0.36	0	0.00	0.36	0.36	0.36	0
1737695700	0.36	0	0.00	0.36	0.36	0.36	943
1737609300	0.36	0	0.00	0.36	0.36	0.36	0
1737522900	0.36	0.005	1.41	0.36	0.36	0.36	14870
1737436500	0.355	-0.015	-4.05	0.355	0.355	0.355	14071
1737350100	0.37	0.03	8.82	0.37	0.37	0.37	8000
1737090900	0.34	0	0.00	0.34	0.34	0.34	0
1737004500	0.34	0	0.00	0.34	0.34	0.34	0
1736918100	0.34	0	0.00	0.34	0.34	0.34	0
1736831700	0.34	0	0.00	0.34	0.34	0.34	0
1736745300	0.34	0	0.00	0.34	0.34	0.34	0
1736486100	0.34	0	0.00	0.34	0.34	0.34	0
1736399700	0.34	0.05	17.24	0.335	0.34	0.335	92968
1736313300	0.29	0	0.00	0.29	0.29	0.29	0
1736226900	0.29	0	0.00	0.29	0.29	0.29	0
1736140500	0.29	0	0.00	0.29	0.29	0.29	0
1735881300	0.29	0	0.00	0.29	0.29	0.29	0
1735794900	0.29	0	0.00	0.29	0.29	0.29	9307
1735622100	0.29	0	0.00	0.29	0.29	0.29	0
1735535700	0.29	0	0.00	0.29	0.29	0.29	0
1735276500	0.29	0	0.00	0.29	0.29	0.29	1000
1735017300	0.29	0	0.00	0.29	0.29	0.29	0
1734930900	0.29	-0.01	-3.33	0.305	0.305	0.29	2000
1734671700	0.3	0	0.00	0.3	0.3	0.3	0
1734585300	0.3	0	0.00	0.3	0.3	0.3	0
1734498900	0.3	0.02	7.14	0.3	0.3	0.3	25000
1734412500	0.28	0	0.00	0.28	0.28	0.28	0
1734326100	0.28	-0.01	-3.45	0.3	0.3	0.28	1014300
1734066900	0.29	0	0.00	0.29	0.29	0.29	0
1733980500	0.29	0	0.00	0.29	0.29	0.29	0
1733894100	0.29	0	0.00	0.295	0.295	0.29	31393
1733807700	0.29	0.0025	0.87	0.29	0.29	0.29	1121
1733721300	0.2875	0	0.00	0.2875	0.2875	0.2875	0
1733462100	0.2875	0.0025001	0.88	0.2875	0.2875	0.2875	12558
1733375700	0.2849999	-0.015	-5.00	0.3	0.3	0.28	120675
1733289300	0.3	-0.04	-11.76	0.33	0.33	0.3	85000
1733202900	0.34	0.005	1.49	0.35	0.35	0.335	73151

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