Pinnacle Fund Services Limited (RCAP)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 1.61 | -0.01 | -0.31 | 1.62 | 1.625 | 1.61 | 400329 |
| 1721801700 | 1.615 | -0.03 | -1.52 | 1.6299999 | 1.6299999 | 1.615 | 242506 |
| 1721715300 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.645 | 1.6299999 | 289912 |
| 1721628900 | 1.6299999 | 0 | 0.31 | 1.6299999 | 1.6299999 | 1.615 | 160242 |
| 1721369700 | 1.625 | -0.02 | -1.22 | 1.635 | 1.635 | 1.625 | 179600 |
| 1721283300 | 1.645 | 0.01 | 0.30 | 1.645 | 1.645 | 1.635 | 580466 |
| 1721196900 | 1.6399999 | 0.01 | 0.61 | 1.635 | 1.645 | 1.6299999 | 315045 |
| 1721110500 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.62 | 162494 |
| 1721024100 | 1.62 | 0 | 0.00 | 1.625 | 1.625 | 1.615 | 224296 |
| 1720764900 | 1.62 | 0.04 | 2.53 | 1.6 | 1.62 | 1.6 | 73735 |
| 1720678500 | 1.58 | 0.01 | 0.32 | 1.59 | 1.59 | 1.58 | 271990 |
| 1720592100 | 1.575 | 0 | 0.32 | 1.575 | 1.575 | 1.565 | 126146 |
| 1720505700 | 1.57 | 0.01 | 0.32 | 1.565 | 1.575 | 1.565 | 127637 |
| 1720419300 | 1.565 | 0 | 0.32 | 1.575 | 1.575 | 1.565 | 198859 |
| 1720160100 | 1.56 | -0.01 | -0.64 | 1.56 | 1.57 | 1.56 | 111821 |
| 1720073700 | 1.57 | 0 | 0.00 | 1.57 | 1.575 | 1.56 | 54826 |
| 1719987300 | 1.57 | 0.02 | 0.96 | 1.565 | 1.57 | 1.555 | 119857 |
| 1719900900 | 1.555 | -0.01 | -0.32 | 1.56 | 1.5625 | 1.55 | 240717 |
| 1719814500 | 1.56 | 0 | 0.00 | 1.575 | 1.575 | 1.56 | 130274 |
| 1719555300 | 1.56 | 0.02 | 0.97 | 1.565 | 1.57 | 1.555 | 172765 |
| 1719468900 | 1.545 | -0.02 | -0.96 | 1.545 | 1.545 | 1.535 | 277811 |
| 1719382500 | 1.56 | -0.02 | -0.95 | 1.56 | 1.565 | 1.55 | 289974 |
| 1719296100 | 1.575 | 0.02 | 1.61 | 1.575 | 1.575 | 1.565 | 108670 |
| 1719209700 | 1.55 | -0.02 | -0.96 | 1.56 | 1.56 | 1.55 | 165913 |
| 1718950500 | 1.565 | 0.01 | 0.64 | 1.565 | 1.565 | 1.555 | 224020 |
| 1718864100 | 1.555 | -0.02 | -0.96 | 1.555 | 1.565 | 1.555 | 88570 |
| 1718777700 | 1.57 | 0.03 | 1.62 | 1.56 | 1.57 | 1.56 | 187975 |
| 1718691300 | 1.545 | -0.02 | -0.96 | 1.56 | 1.56 | 1.545 | 191571 |
| 1718604900 | 1.56 | 0.01 | 0.32 | 1.555 | 1.565 | 1.555 | 194355 |
| 1718345700 | 1.555 | 0 | 0.00 | 1.555 | 1.565 | 1.555 | 91763 |
| 1718259300 | 1.555 | 0.01 | 0.97 | 1.565 | 1.565 | 1.555 | 183481 |
| 1718172900 | 1.54 | -0.03 | -1.60 | 1.555 | 1.555 | 1.54 | 138001 |
| 1718086500 | 1.565 | -0.01 | -0.63 | 1.575 | 1.575 | 1.555 | 393046 |
| 1717740900 | 1.575 | -0.01 | -0.63 | 1.585 | 1.5875 | 1.575 | 229387 |
| 1717654500 | 1.585 | -0.01 | -0.31 | 1.58 | 1.585 | 1.58 | 70042 |
| 1717568100 | 1.59 | 0.02 | 0.95 | 1.585 | 1.59 | 1.58 | 125187 |
| 1717481700 | 1.575 | -0.01 | -0.32 | 1.575 | 1.575 | 1.565 | 124592 |
| 1717395300 | 1.58 | 0.03 | 1.61 | 1.57 | 1.58 | 1.57 | 97849 |
| 1717136100 | 1.555 | 0.02 | 1.63 | 1.55 | 1.555 | 1.545 | 191270 |
| 1717049700 | 1.53 | -0.01 | -0.65 | 1.53 | 1.53 | 1.52 | 269264 |
| 1716963300 | 1.54 | -0.01 | -0.32 | 1.54 | 1.545 | 1.535 | 171697 |
| 1716876900 | 1.545 | 0 | 0.32 | 1.545 | 1.545 | 1.535 | 138513 |
| 1716790500 | 1.54 | 0 | 0.00 | 1.55 | 1.555 | 1.54 | 873350 |
| 1716531300 | 1.54 | -0.04 | -2.22 | 1.55 | 1.55 | 1.54 | 84094 |
| 1716444900 | 1.575 | 0 | 0.32 | 1.58 | 1.585 | 1.575 | 130168 |
| 1716358500 | 1.57 | -0.01 | -0.32 | 1.585 | 1.585 | 1.57 | 103442 |
| 1716272100 | 1.575 | -0.02 | -0.94 | 1.585 | 1.59 | 1.575 | 281984 |
| 1716185700 | 1.59 | -0.01 | -0.31 | 1.595 | 1.595 | 1.585 | 99224 |
| 1715926500 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.58 | 277099 |
| 1715840100 | 1.595 | 0.03 | 1.92 | 1.595 | 1.6 | 1.59 | 309424 |
| 1715753700 | 1.565 | 0 | 0.00 | 1.565 | 1.575 | 1.565 | 83727 |
| 1715667300 | 1.565 | 0 | 0.32 | 1.56 | 1.565 | 1.555 | 85864 |
| 1715580900 | 1.56 | -0.01 | -0.32 | 1.565 | 1.565 | 1.55 | 63234 |
| 1715321700 | 1.565 | 0.02 | 1.29 | 1.57 | 1.575 | 1.56 | 200925 |
| 1715235300 | 1.545 | -0.01 | -0.32 | 1.55 | 1.55 | 1.54 | 109246 |
| 1715148900 | 1.55 | 0 | 0.00 | 1.56 | 1.56 | 1.55 | 761867 |
| 1715062500 | 1.55 | 0.01 | 0.32 | 1.55 | 1.55 | 1.54 | 1107030 |
| 1714976100 | 1.545 | 0.01 | 0.65 | 1.535 | 1.545 | 1.535 | 298956 |
| 1714716900 | 1.535 | 0.01 | 0.99 | 1.54 | 1.54 | 1.53 | 161213 |
| 1714630500 | 1.52 | 0.02 | 1.00 | 1.5149999 | 1.52 | 1.51 | 92115 |
| 1714544100 | 1.5049999 | -0.03 | -1.63 | 1.5149999 | 1.5149999 | 1.5049999 | 179812 |
| 1714457700 | 1.53 | 0.01 | 0.66 | 1.53 | 1.535 | 1.52 | 118898 |
| 1714371300 | 1.52 | -0.01 | -0.33 | 1.5149999 | 1.525 | 1.5149999 | 134307 |
| 1714112100 | 1.525 | -0.01 | -0.33 | 1.525 | 1.525 | 1.51 | 170247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
