UK markets closed

Ricegrowers Limited (SGLLV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.78-0.10 (-1.45%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246.806.806.766.786.7821,328
18 Apr 20246.886.906.806.886.8812,253
17 Apr 20246.906.906.776.886.8813,030
16 Apr 20246.896.906.776.906.904,689
15 Apr 20246.896.906.896.896.899,128
12 Apr 20246.886.896.856.896.8910,169
11 Apr 20246.896.896.726.856.857,401
10 Apr 20246.896.896.766.896.8913,879
09 Apr 20246.766.906.756.906.9023,229
08 Apr 20246.776.786.726.776.7730,755
05 Apr 20246.726.766.716.716.718,712
04 Apr 20246.846.846.746.746.7422,936
03 Apr 20246.816.826.766.806.805,895
02 Apr 20246.856.906.776.816.8143,001
28 Mar 20246.826.826.766.806.8011,376
27 Mar 20246.836.836.776.836.83353
26 Mar 20246.766.836.766.836.8313,362
25 Mar 20246.766.826.766.766.768,368
22 Mar 20246.856.856.766.766.768,828
21 Mar 20246.856.956.766.836.8315,831
20 Mar 20246.876.886.856.886.8813,914
19 Mar 20246.796.876.756.846.846,502
18 Mar 20246.866.866.786.806.806,525
15 Mar 20246.816.876.816.866.8622,464
14 Mar 20246.856.866.786.786.7816,441
13 Mar 20246.856.856.786.856.8510,030
12 Mar 20246.716.826.706.806.8026,438
11 Mar 20246.706.856.696.716.718,685
08 Mar 20246.756.756.606.706.708,000
07 Mar 20246.656.856.656.756.7524,458
06 Mar 20246.856.856.656.656.6524,241
05 Mar 20246.856.866.776.846.8418,510
04 Mar 20246.656.856.656.856.8511,061
01 Mar 20246.726.806.706.706.706,006
29 Feb 20246.706.826.706.746.741,401
28 Feb 20246.706.716.706.706.7013,837
27 Feb 20246.796.856.586.706.7021,035
26 Feb 20246.826.826.726.786.784,342
23 Feb 20246.706.846.656.826.827,198
22 Feb 20246.776.856.756.856.858,177
21 Feb 20246.686.706.646.656.6524,688
20 Feb 20246.836.846.666.676.6728,911
19 Feb 20246.766.826.726.826.826,420
16 Feb 20246.706.776.706.776.77487
15 Feb 20246.786.786.746.776.777,335
14 Feb 20246.836.836.746.796.799,576
13 Feb 20246.816.856.766.766.761,386
12 Feb 20246.876.876.816.816.81236
09 Feb 20246.846.886.826.826.8237,786
08 Feb 20246.756.856.756.846.8420,955
07 Feb 20246.666.756.666.756.7513,575
06 Feb 20246.636.636.636.636.63-
05 Feb 20246.666.706.636.636.6378,123
02 Feb 20246.656.666.546.666.6621,064
01 Feb 20246.636.636.536.536.533,118
31 Jan 20246.606.646.606.626.627,549
30 Jan 20246.586.586.536.586.587,283
29 Jan 20246.656.656.556.556.553,397
25 Jan 20246.636.656.596.656.6516,143
24 Jan 20246.636.646.636.636.63423
23 Jan 20246.636.656.626.656.6517,518
22 Jan 20246.606.636.596.636.6332,568
19 Jan 20246.606.616.606.606.603,622
18 Jan 20246.656.656.556.556.55162
17 Jan 20246.696.706.546.546.5410,354
16 Jan 20246.696.696.696.696.693,449
15 Jan 20246.586.686.586.686.682,599
12 Jan 20246.666.696.566.576.5711,053
11 Jan 20246.706.706.686.696.692,488
10 Jan 20246.696.706.696.706.70149
09 Jan 20246.706.706.646.706.7014,799
08 Jan 20246.706.706.676.706.705,025
05 Jan 20246.646.706.606.666.665,473
04 Jan 20246.696.706.606.606.603,415
03 Jan 20246.626.686.606.686.681,318
02 Jan 20246.526.686.526.616.618,400
29 Dec 20236.606.656.516.516.5142,209
28 Dec 20236.516.606.496.606.6021,423
27 Dec 20236.506.506.366.496.491,723
22 Dec 20236.566.566.406.486.4813,444
21 Dec 20236.606.616.526.526.529,762
20 Dec 20236.526.606.456.606.6011,589
19 Dec 20236.496.516.276.476.4721,842
19 Dec 20230.15 Dividend
18 Dec 20236.506.606.406.406.2536,979
15 Dec 20236.426.506.406.506.3529,895
14 Dec 20236.326.446.326.426.2720,787
13 Dec 20236.256.256.206.256.102,218
12 Dec 20236.346.346.186.186.043,990
11 Dec 20236.256.406.166.406.2514,348
08 Dec 20236.446.446.186.186.046,774
07 Dec 20236.466.466.456.456.30109
06 Dec 20236.216.426.186.426.2711,981
05 Dec 20236.336.336.206.216.064,768
04 Dec 20236.466.476.306.306.1520,124
01 Dec 20236.456.466.456.466.319,539
30 Nov 20236.216.506.216.496.3448,380
29 Nov 20236.206.256.196.206.0528,818
28 Nov 20236.136.196.126.156.015,726
27 Nov 20236.136.226.136.156.012,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...