Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.610
+0.010 (0.28%)
Aug 1, 2025, 3:49 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 1,204 |
| Jul 31, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 24,259 |
| Jul 30, 2025 | 3.60 | 3.62 | 3.60 | 3.61 | 3.61 | 0.28% | 10,787 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 8,143 |
| Jul 28, 2025 | 3.54 | 3.63 | 3.54 | 3.60 | 3.60 | 5.26% | 84,269 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 1,475 |
| Jul 24, 2025 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 14,230 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,545 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 7,624 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 7,066 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 150 |
| Jul 16, 2025 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 2,044 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 8,963 |
| Jul 14, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | 12.58% | 24,811 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1 |
| Jul 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2 |
| Jul 8, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 668 |
| Jul 7, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 586 |
| Jul 4, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | - | 5,916 |
| Jul 3, 2025 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | 6.55% | 2,785 |
| Jul 2, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -3.01% | 1,367 |
| Jul 1, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -3.55% | 1,331 |
| Jun 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | - | 4,873 |
| Jun 25, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.03 | 1.64% | 2,636 |
| Jun 24, 2025 | 3.00 | 3.10 | 3.00 | 3.05 | 2.99 | -1.61% | 4,850 |
| Jun 23, 2025 | 3.15 | 3.33 | 3.00 | 3.10 | 3.03 | -1.59% | 10,382 |
| Jun 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | - | 3 |
| Jun 19, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.08 | 2.94% | 1,659 |
| Jun 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | - | - |
| Jun 17, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 2.99 | -2.55% | 6,595 |
| Jun 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | 1.29% | 1,544 |
| Jun 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | - | 59 |
| Jun 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -1.59% | 2,664 |
| Jun 11, 2025 | 3.15 | 3.15 | 3.06 | 3.15 | 3.08 | - | 1,421 |
| Jun 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | - | - |
| Jun 6, 2025 | 3.10 | 3.15 | 3.09 | 3.15 | 3.08 | 1.61% | 465 |
| Jun 5, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.03 | 0.98% | 8,925 |
| Jun 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | - | 32 |
| Jun 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | 0.66% | 307 |
| Jun 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| May 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| May 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| May 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | -4.09% | 5,553 |
| May 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | - | - |
| May 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -0.31% | 30 |
| May 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.12 | - | - |