Rand Mining Limited Historical Data - RND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Rand Mining Limited (RND)
Rand Mining Limited (RND) Historical

Rand Mining Limited (RND)

1.57

0.01

(0.64%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.57	1.57	1.555	10289	1.5680347	DE
4	0.2	14.598540146	1.37	1.57	1.31	7439	1.51232419	DE
12	0.2	14.598540146	1.37	1.57	1.205	4403	1.47324748	DE
26	0.29	22.65625	1.28	1.57	1.15	5259	1.36551411	DE
52	0.205	15.0183150183	1.365	1.57	1.1125	15448	1.22248485	DE
156	-0.05	-3.08641975309	1.62	1.65	1.1125	17560	1.43513564	DE
260	-1.37	-46.5986394558	2.94	3.5	1.1125	16155	1.67818932	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	1.56	-0.01	-0.64	1.57	1.57	1.56	4395
1713334500	1.57	0	0.00	1.57	1.57	1.57	0
1713248100	1.57	0.02	0.96	1.56	1.57	1.56	31833
1713161700	1.555	-0.02	-0.96	1.565	1.565	1.555	642
1712902500	1.57	0.02	0.96	1.57	1.57	1.57	3929
1712816100	1.555	-0.02	-0.96	1.57	1.57	1.555	4750
1712729700	1.57	0	0.00	1.55	1.57	1.55	4973
1712643300	1.57	0.12	8.28	1.57	1.57	1.55	14966
1712553300	1.45	0	0.00	1.45	1.45	1.45	0
1712294100	1.45	-0.03	-1.69	1.475	1.475	1.45	1018
1712207700	1.475	0.08	5.36	1.45	1.475	1.45	4969
1712121300	1.4	0	0.00	1.4	1.4	1.4	0
1712034900	1.4	0.03	2.19	1.37	1.5	1.37	22648
1711602900	1.37	0	0.00	1.37	1.37	1.37	1932
1711516500	1.37	0	0.00	1.37	1.37	1.37	0
1711430100	1.37	0.06	4.58	1.37	1.37	1.37	1303
1711343700	1.31	0	0.00	1.31	1.31	1.31	0
1711084500	1.31	-0.05	-3.68	1.31	1.31	1.31	90
1710998100	1.36	-0.01	-0.73	1.37	1.37	1.36	3101
1710911700	1.37	0	0.00	1.37	1.37	1.37	72
1710825300	1.37	0	0.00	1.37	1.37	1.37	0
1710738900	1.37	0	0.00	1.365	1.37	1.365	21
1710479700	1.37	0	0.00	1.37	1.37	1.37	0
1710393300	1.37	0.01	0.74	1.37	1.37	1.37	1500
1710306900	1.36	0.01	0.74	1.345	1.36	1.345	1501
1710220500	1.35	0.04	3.05	1.345	1.35	1.345	1588
1710134100	1.31	0.06	4.80	1.31	1.31	1.31	5121
1709874900	1.25	0	0.00	1.25	1.25	1.25	0
1709788500	1.25	0	0.00	1.25	1.25	1.25	0
1709702100	1.25	0	0.00	1.25	1.25	1.25	0
1709615700	1.25	0	0.00	1.25	1.25	1.25	0
1709529300	1.25	0	0.00	1.2549999	1.2549999	1.25	350
1709270100	1.25	0	0.00	1.25	1.25	1.25	0
1709183700	1.25	0	0.00	1.25	1.25	1.25	0
1709097300	1.25	0	0.00	1.25	1.25	1.25	0
1709010900	1.25	0.04	3.73	1.25	1.25	1.25	4
1708924500	1.205	0	0.00	1.205	1.205	1.205	0
1708665300	1.205	0	0.00	1.205	1.205	1.205	0
1708578900	1.205	-0.07	-5.49	1.27	1.3	1.205	3089
1708492500	1.275	0	0.00	1.275	1.275	1.275	0
1708406100	1.275	0	0.00	1.275	1.275	1.275	0
1708319700	1.275	-0.05	-3.41	1.325	1.325	1.27	3002
1708060500	1.32	0.05	3.53	1.275	1.32	1.275	1649
1707974100	1.275	0	0.00	1.275	1.275	1.275	0
1707887700	1.275	0	0.00	1.275	1.275	1.275	0
1707801300	1.275	0	0.00	1.275	1.275	1.275	0
1707714900	1.275	0	0.00	1.275	1.275	1.275	65
1707455700	1.275	-0.03	-2.30	1.275	1.275	1.275	176
1707369300	1.305	-0.05	-3.33	1.345	1.345	1.28	5246
1707282900	1.35	0	0.00	1.35	1.35	1.35	0
1707196500	1.35	0	0.00	1.35	1.35	1.35	0
1707110100	1.35	0	0.00	1.35	1.35	1.35	0
1706850900	1.35	0	0.00	1.35	1.35	1.35	0
1706764500	1.35	0	0.00	1.35	1.35	1.35	0
1706678100	1.35	0	0.00	1.35	1.35	1.35	0
1706591700	1.35	-0.03	-1.82	1.37	1.375	1.35	143
1706505300	1.375	0	0.00	1.375	1.375	1.375	0
1706159700	1.375	0	0.00	1.375	1.375	1.375	0
1706073300	1.375	0	0.36	1.375	1.375	1.375	4429
1705986900	1.37	0	0.00	1.37	1.37	1.37	0
1705900500	1.37	0	0.00	1.37	1.37	1.37	1429
1705641300	1.37	0	0.00	1.37	1.37	1.37	4255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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