Ricegrowers Limited B Class restricted voting RESTRICTED
RGWB6.500
- CHANGE
0.00% - VOLUME
5000 - LAST TRADE DATE
2-Apr-2019 3:35:34 PM
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
| Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | |||||||||
| 5-Apr-2019 | 6.50 | - | - | - | - | - | - | - | - |
| 29-Mar-2019 | 6.20 | 12.73% | - | 6.25 | 6.6 | 6.20 | 6.20 | 6.20 | 5,000 |
| 28-Feb-2019 | 5.50 | - | - | 5.6 | 6.2 | - | - | - | - |
| 31-Jan-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - |
| 2018 | |||||||||
| 31-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - |
| 30-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - |
| 31-Oct-2018 | 6.00 | -16.67% | - | 5.75 | 6.1 | 6.00 | 6.00 | 6.00 | 13,000 |
| 28-Sep-2018 | 7.20 | - | - | 6.5 | 7.00 | - | - | - | - |
| 31-Aug-2018 | 5.20 | - | - | 5.05 | 5.29 | - | - | - | - |
| 31-Jul-2018 | 5.20 | - | - | 5.21 | 5.5 | - | - | - | - |
| 29-Jun-2018 | 5.60 | - | - | 5.5 | 5.8 | - | - | - | - |
| 31-May-2018 | 4.30 | - | - | 4.3 | - | - | - | - | - |
| 30-Apr-2018 | 3.99 | - | - | 3.9 | 3.99 | - | - | - | - |
| 29-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - |
| 28-Feb-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - |
| 31-Jan-2018 | 4.35 | - | - | 4.00 | 4.3 | - | - | - | - |
| 2017 | |||||||||
| 29-Dec-2017 | 3.80 | - | - | 3.7 | 3.8 | - | - | - | - |
| 30-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - |
| 31-Oct-2017 | 3.70 | - | - | 3.7 | 3.71 | - | - | - | - |
| 29-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - |
| 31-Aug-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - |
| 31-Jul-2017 | 4.15 | - | - | 3.7 | 4.1 | - | - | - | - |
| 30-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - |
| 31-May-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - |
| 28-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - |
| 31-Mar-2017 | 4.05 | -2.41% | - | 4.00 | 4.05 | 4.05 | 4.05 | 4.05 | 5,000 |
| 28-Feb-2017 | 4.15 | - | - | 4.15 | 4.41 | - | - | - | - |
| 31-Jan-2017 | 4.45 | - | - | 4.1 | 4.42 | - | - | - | - |
| 2016 | |||||||||
| 30-Dec-2016 | 4.50 | - | - | 4.05 | 4.5 | - | - | - | - |
| 30-Nov-2016 | 4.50 | - | - | 4.35 | 4.5 | - | - | - | - |
| 31-Oct-2016 | 4.25 | - | - | 4.25 | 4.8 | - | - | - | - |
| 30-Sep-2016 | 4.85 | - | - | 4.25 | 4.85 | - | - | - | - |
| 31-Aug-2016 | 4.20 | - | - | 4.05 | 4.2 | - | - | - | - |
| 29-Jul-2016 | 4.50 | - | - | 4.1 | 4.65 | - | - | - | - |
| 30-Jun-2016 | 4.80 | - | - | 4.8 | - | - | - | - | - |
| 31-May-2016 | 4.10 | -2.38% | - | 4.05 | 4.1 | 4.10 | 4.10 | 4.10 | 1,200 |
| 29-Apr-2016 | 4.20 | -5.62% | - | 4.2 | 4.45 | 4.20 | 4.20 | 4.20 | 600 |
| 31-Mar-2016 | 4.45 | - | - | 4.45 | 4.9 | - | - | - | - |
| 29-Feb-2016 | 4.45 | - | - | 4.55 | 4.6 | - | - | - | - |
| 29-Jan-2016 | 4.35 | - | - | 4.4 | 4.6 | - | - | - | - |
| 2015 | |||||||||
| 31-Dec-2015 | 4.20 | - | - | 4.1 | 4.25 | - | - | - | - |
| 30-Nov-2015 | 4.20 | - | - | 4.1 | 4.15 | - | - | - | - |
| 30-Oct-2015 | 4.10 | -4.21% | - | 4.00 | 4.2 | 4.10 | 4.10 | 4.10 | 835 |
| 30-Sep-2015 | 4.28 | - | - | 4.35 | 4.5 | - | - | - | - |
| 31-Aug-2015 | 4.30 | -9.47% | -4.44% | 4.2 | 4.3 | 4.50 | 4.50 | 4.30 | 13,500 |
| 31-Jul-2015 | 4.75 | 0.42% | - | 4.55 | 4.75 | 4.75 | 4.75 | 4.75 | 4,135 |
| 30-Jun-2015 | 4.73 | - | - | 4.6 | 4.73 | - | - | - | - |
| 29-May-2015 | 4.70 | 2.17% | - | 4.7 | 4.73 | 4.70 | 4.70 | 4.70 | 5,000 |
| 30-Apr-2015 | 4.60 | 15.00% | - | 4.5 | 4.6 | 4.60 | 4.60 | 4.60 | 7,500 |
| 31-Mar-2015 | 4.00 | 14.29% | - | 3.73 | 4.00 | 4.00 | 4.00 | 4.00 | 5,000 |
| 27-Feb-2015 | 3.50 | 2.94% | - | 3.31 | 3.5 | 3.50 | 3.50 | 3.50 | 11,000 |
| 30-Jan-2015 | 3.40 | - | - | 3.3 | 3.4 | 3.40 | 3.40 | 3.40 | 1,500 |
| 2014 | |||||||||
| 31-Dec-2014 | 3.40 | - | - | 3.25 | 3.4 | - | - | - | - |
| 28-Nov-2014 | 3.27 | -3.82% | - | 3.27 | 3.4 | 3.27 | 3.27 | 3.27 | 15,000 |
| 31-Oct-2014 | 3.40 | - | - | 3.2 | 3.4 | - | - | - | - |
| 30-Sep-2014 | 3.20 | 1.59% | 1.59% | 3.01 | 3.2 | 3.15 | 3.20 | 3.15 | 10,000 |
| 29-Aug-2014 | 3.15 | - | - | 3.1 | 3.25 | 3.15 | 3.15 | 3.15 | 4,892 |
| 31-Jul-2014 | 3.15 | -5.97% | - | 3.1 | 3.15 | 3.15 | 3.15 | 3.15 | 5,160 |
| 30-Jun-2014 | 3.35 | 1.52% | - | 3.3 | 3.35 | 3.35 | 3.35 | 3.35 | 3,000 |
| 30-May-2014 | 3.30 | 1.54% | -2.94% | 3.3 | 3.5 | 3.40 | 3.40 | 3.30 | 5,936 |
| 30-Apr-2014 | 3.25 | - | - | 3.25 | 3.3 | - | - | - | - |
| 31-Mar-2014 | 3.10 | - | - | 3.05 | 3.1 | - | - | - | - |
| 28-Feb-2014 | 3.00 | - | - | 3.00 | 3.2 | - | - | - | - |
| 31-Jan-2014 | 3.00 | -3.23% | - | 2.98 | 3.2 | 3.00 | 3.00 | 2.98 | 51,154 |
| 2013 | |||||||||
| 31-Dec-2013 | 3.10 | - | - | 3.1 | 3.2 | - | - | - | - |
| 29-Nov-2013 | 3.20 | 10.34% | - | 3.2 | 3.25 | 3.20 | 3.20 | 3.20 | 4,392 |
| 31-Oct-2013 | 2.90 | - | - | 3.00 | 3.23 | - | - | - | - |
| 30-Sep-2013 | 3.40 | - | - | 3.25 | 3.4 | - | - | - | - |
| 30-Aug-2013 | 3.30 | - | - | 3.4 | 3.5 | - | - | - | - |
| 31-Jul-2013 | 3.50 | - | 0.29% | 3.25 | 3.5 | 3.49 | 3.50 | 3.49 | 5,100 |
| 28-Jun-2013 | 3.50 | 6.06% | 0.29% | 3.33 | 3.5 | 3.49 | 3.50 | 3.49 | 9,669 |
| 31-May-2013 | 3.30 | - | - | 3.31 | 3.4 | - | - | - | - |
| 30-Apr-2013 | 3.30 | - | - | 3.3 | 3.5 | - | - | - | - |
| 28-Mar-2013 | 3.20 | - | - | 3.1 | 3.3 | - | - | - | - |
| 28-Feb-2013 | 3.00 | - | - | 3.00 | 3.1 | - | - | - | - |
| 31-Jan-2013 | 2.95 | - | - | 2.95 | 3.2 | - | - | - | - |
| 2012 | |||||||||
| 31-Dec-2012 | 3.50 | - | - | 3.1 | 3.5 | - | - | - | - |
| 30-Nov-2012 | 3.25 | 6.56% | - | 3.25 | 3.8 | 3.25 | 3.25 | 3.25 | 5,000 |
| 31-Oct-2012 | 3.05 | 1.67% | - | 3.05 | 3.1 | 3.05 | 3.05 | 3.05 | 5,000 |
| 28-Sep-2012 | 3.00 | - | - | 2.85 | 3.2 | - | - | - | - |
| 31-Aug-2012 | 3.00 | - | - | 3.00 | 3.2 | - | - | - | - |
| 31-Jul-2012 | 2.70 | -10.00% | - | 2.6 | 2.9 | 2.70 | 2.70 | 2.70 | 10,000 |
| 29-Jun-2012 | 3.00 | 25.00% | 1.69% | 2.7 | - | 2.95 | 3.00 | 2.90 | 35,000 |
| 31-May-2012 | 2.40 | - | - | 2.3 | 2.4 | - | - | - | - |
| 30-Apr-2012 | 2.50 | - | - | 2.5 | - | - | - | - | - |
| 30-Mar-2012 | 2.40 | 4.35% | - | 2.35 | 2.5 | 2.40 | 2.40 | 2.40 | 10,000 |
| 29-Feb-2012 | 2.30 | - | - | 2.2 | 2.4 | - | - | - | - |
| 31-Jan-2012 | 2.00 | -2.44% | - | 1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 15,000 |
| 2011 | |||||||||
| 30-Dec-2011 | 2.05 | - | - | 1.91 | 2.05 | - | - | - | - |
| 30-Nov-2011 | 2.00 | - | - | 2.00 | 2.05 | - | - | - | - |
| 31-Oct-2011 | 2.05 | -8.89% | -0.49% | 2.06 | 2.2 | 2.06 | 2.06 | 2.05 | 6,000 |
| 30-Sep-2011 | 2.25 | -4.26% | - | 2.05 | 2.25 | 2.25 | 2.25 | 2.25 | 1,000 |
| 31-Aug-2011 | 2.35 | - | - | 2.25 | 2.45 | - | - | - | - |
| 29-Jul-2011 | 2.58 | - | - | 2.00 | 2.58 | - | - | - | - |
| 30-Jun-2011 | 3.00 | 50.00% | 20.00% | 2.5 | 3.00 | 2.50 | 3.00 | 2.50 | 12,000 |
| 31-May-2011 | 2.00 | -28.57% | - | 2.00 | 2.25 | 2.00 | 2.00 | 2.00 | 10,000 |
| 29-Apr-2011 | 2.80 | - | - | 2.00 | - | - | - | - | - |
| 31-Mar-2011 | 2.80 | - | - | 2.00 | - | - | - | - | - |
| 28-Feb-2011 | 2.80 | - | - | 2.00 | - | - | - | - | - |
| 31-Jan-2011 | 2.80 | - | - | 1.8 | - | - | - | - | - |
| 2010 | |||||||||
| 31-Dec-2010 | 2.80 | - | - | 2.65 | - | - | - | - | - |
| 30-Nov-2010 | 2.80 | - | - | 2.65 | - | - | - | - | - |
| 29-Oct-2010 | 1.60 | - | - | 2.65 | - | - | - | - | - |
| 30-Sep-2010 | 1.71 | - | - | 1.71 | 1.78 | - | - | - | - |
| 31-Aug-2010 | 1.59 | - | - | 1.59 | 1.72 | - | - | - | - |
| 30-Jul-2010 | 1.60 | - | - | - | 1.59 | - | - | - | - |
| 30-Jun-2010 | 1.90 | - | - | 1.81 | 1.9 | 1.90 | 1.90 | 1.90 | 2,047 |
| 31-May-2010 | 1.90 | 11.76% | - | 1.7 | 1.9 | 1.90 | 1.90 | 1.90 | 1,010 |
| 30-Apr-2010 | 1.70 | - | - | 1.7 | 1.76 | - | - | - | - |
| 31-Mar-2010 | 1.80 | -5.21% | - | 1.8 | 1.85 | 1.80 | 1.80 | 1.80 | 9,601 |
| 26-Feb-2010 | 1.899 | -0.05% | - | 1.85 | 1.9 | 1.899 | 1.899 | 1.899 | 10,000 |
| 29-Jan-2010 | 1.90 | - | - | 1.78 | 1.9 | - | - | - | - |
| 2009 | |||||||||
| 31-Dec-2009 | 1.90 | - | - | 1.9 | 2.00 | - | - | - | - |
| 30-Nov-2009 | 1.95 | - | - | 1.95 | 2.1 | - | - | - | - |
| 30-Oct-2009 | 2.05 | - | - | 2.05 | 2.2 | - | - | - | - |
| 30-Sep-2009 | 2.15 | - | - | 2.05 | 2.18 | - | - | - | - |
| 31-Aug-2009 | 1.70 | - | - | 1.7 | 1.85 | - | - | - | - |
| 31-Jul-2009 | 1.75 | - | - | 1.75 | 1.83 | - | - | - | - |
| 30-Jun-2009 | 2.05 | - | - | 1.85 | 2.4 | - | - | - | - |
| 29-May-2009 | 2.10 | - | - | 2.11 | 2.4 | - | - | - | - |
| 30-Apr-2009 | 2.10 | - | - | 2.01 | 3.00 | - | - | - | - |
| 31-Mar-2009 | 2.05 | 2.50% | - | 2.01 | 2.12 | 2.05 | 2.05 | 2.05 | 8,994 |
| 27-Feb-2009 | 2.00 | - | - | 1.85 | 2.1 | - | - | - | - |
| 30-Jan-2009 | 2.05 | -4.65% | - | 1.85 | - | 2.05 | 2.05 | 2.05 | 20,000 |
| 2008 | |||||||||
| 31-Dec-2008 | 2.15 | - | - | 1.65 | - | - | - | - | - |
| 28-Nov-2008 | 1.75 | - | - | 1.65 | 1.7 | - | - | - | - |
| 31-Oct-2008 | 1.75 | - | - | 1.65 | 1.7 | - | - | - | - |
| 30-Sep-2008 | 1.75 | - | - | 1.75 | 1.85 | - | - | - | - |
| 29-Aug-2008 | 1.95 | - | - | 1.75 | 2.00 | - | - | - | - |
| 31-Jul-2008 | 2.05 | - | - | 1.63 | 1.8 | - | - | - | - |
| 30-Jun-2008 | 2.05 | - | - | - | 1.95 | - | - | - | - |
| 30-May-2008 | 1.90 | - | - | 1.8 | 1.85 | - | - | - | - |
| 30-Apr-2008 | 1.90 | - | - | 1.8 | 1.9 | - | - | - | - |
| 31-Mar-2008 | 1.90 | - | - | - | 2.00 | - | - | - | - |
| 29-Feb-2008 | 2.00 | - | - | 1.75 | 2.00 | - | - | - | - |
| 31-Jan-2008 | 1.75 | - | - | 1.7 | 2.05 | - | - | - | - |
| 2007 | |||||||||
| 31-Dec-2007 | 1.75 | - | - | 1.75 | 2.05 | - | - | - | - |
| 30-Nov-2007 | 1.70 | - | - | 1.7 | 1.75 | - | - | - | - |
| 31-Oct-2007 | 1.75 | 6.06% | - | 1.7 | 1.75 | 1.75 | 1.75 | 1.75 | 5,000 |
| 28-Sep-2007 | 1.65 | -28.26% | 6.45% | - | 1.65 | 1.55 | 1.65 | 1.55 | 23,088 |
| 31-Aug-2007 | 2.30 | - | - | 1.55 | 2.00 | - | - | - | - |
| 31-Jul-2007 | 1.60 | -36.00% | 0.63% | 1.5 | 1.8 | 1.59 | 1.60 | 1.59 | 3,199 |
| 29-Jun-2007 | 2.50 | - | - | 1.8 | 2.4 | - | - | - | - |