Australia markets close in 2 hours 24 minutes

Red Metal Limited (RDM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850-0.0050 (-2.63%)
As of 01:09PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.19000.19500.18500.18500.1850569,418
17 Mar 20240.19000.19000.18000.19000.1900859,838
14 Mar 20240.18000.19000.17500.19000.1900428,474
13 Mar 20240.17000.18000.16500.17500.1750688,412
12 Mar 20240.16000.17500.16000.16500.1650672,144
11 Mar 20240.16000.16000.16000.16000.160082,635
10 Mar 20240.16500.16500.16000.16000.1600373,072
07 Mar 20240.16500.16500.16000.16500.1650254,436
06 Mar 20240.16000.16500.15500.16000.1600502,804
05 Mar 20240.16000.16000.15750.16000.1600228,360
04 Mar 20240.16000.16500.16000.16000.1600558,924
03 Mar 20240.14500.17000.14500.16000.16001,082,085
29 Feb 20240.15000.15000.14500.14500.1450746,795
28 Feb 20240.15500.16000.14000.15500.15501,475,177
27 Feb 20240.15500.15500.14500.15000.15001,807,815
26 Feb 20240.18000.20000.16000.16000.16002,678,212
25 Feb 20240.18500.20000.17500.18000.18001,567,476
22 Feb 20240.19500.19500.18000.18500.18501,261,003
21 Feb 20240.19500.21000.19000.19500.1950742,687
20 Feb 20240.21000.21000.19500.19500.1950930,870
19 Feb 20240.22000.22500.20000.21000.21001,555,853
18 Feb 20240.18500.23000.18500.21500.21507,290,041
15 Feb 20240.17000.17500.16500.17500.17501,450,942
14 Feb 20240.18500.18500.16500.17500.17502,348,361
13 Feb 20240.18000.19500.17000.18500.18502,777,913
12 Feb 20240.16500.18500.16500.18000.18001,235,783
11 Feb 20240.17000.19000.16500.16500.16502,164,739
08 Feb 20240.18000.18500.17000.18000.18001,731,647
07 Feb 20240.17500.20000.17500.18000.18002,425,326
06 Feb 20240.16000.18000.15500.18000.18002,239,211
05 Feb 20240.17000.18000.14500.15500.15503,159,440
04 Feb 20240.15000.18500.14500.17500.17506,581,317
01 Feb 20240.13500.14000.13000.14000.14002,642,844
31 Jan 20240.12000.14000.11000.13000.13007,387,398
30 Jan 20240.09500.09600.09500.09600.096071,123
29 Jan 20240.10000.10000.09600.09600.096044,534
28 Jan 20240.10000.10000.09700.09700.097015,000
24 Jan 20240.09900.09900.09900.09900.099048,931
23 Jan 20240.09800.09900.09600.09600.0960301,199
22 Jan 20240.09700.09800.09700.09800.0980326,702
21 Jan 20240.09900.09900.09500.09700.0970266,101
18 Jan 20240.10000.10000.09500.09500.0950275,332
17 Jan 20240.09800.10000.09800.10000.1000222,467
16 Jan 20240.10000.10500.09700.09700.0970431,002
15 Jan 20240.09900.10500.09900.10000.1000275,410
14 Jan 20240.09700.09900.09700.09900.099072,566
11 Jan 20240.09900.09900.09750.09750.097583,246
10 Jan 20240.10500.10500.09600.09600.0960351,678
09 Jan 20240.10500.10500.09900.10500.1050423,659
08 Jan 20240.10500.10500.10000.10500.1050209,604
07 Jan 20240.11000.11500.10500.10500.1050950,594
04 Jan 20240.10500.11000.10500.11000.1100370,996
03 Jan 20240.10500.11000.10500.10500.1050938,298
02 Jan 20240.09500.10500.09500.10500.1050638,678
01 Jan 20240.09400.09800.09300.09500.0950585,269
28 Dec 20230.09200.09400.09000.09400.0940180,042
27 Dec 20230.09100.09200.08900.09200.0920816,861
26 Dec 20230.08800.09400.08800.09200.0920290,945
21 Dec 20230.08700.08700.08700.08700.0870-
20 Dec 20230.08600.08700.08450.08700.0870541,757
19 Dec 20230.08500.08900.08500.08800.0880346,820
18 Dec 20230.08500.08600.08500.08600.086053,334
17 Dec 20230.08200.08400.08200.08400.084034,491
14 Dec 20230.08300.08300.08300.08300.083015,000
13 Dec 20230.08100.08500.08100.08300.0830136,510
12 Dec 20230.08400.08500.08100.08100.0810527,308
11 Dec 20230.08400.08400.08200.08200.0820266,384
10 Dec 20230.08400.08500.08400.08500.0850412,152
07 Dec 20230.08300.08300.08100.08200.0820228,265
06 Dec 20230.08500.08500.08000.08100.0810368,297
05 Dec 20230.08500.08600.08300.08300.083099,280
04 Dec 20230.08600.08600.08600.08600.0860103,140
03 Dec 20230.08600.08900.08600.08600.0860598,584
30 Nov 20230.08600.08600.08500.08600.0860221,561
29 Nov 20230.08300.08600.08200.08600.0860259,063
28 Nov 20230.08600.08600.08200.08600.0860222,457
27 Nov 20230.08600.08600.08600.08600.08605,000
26 Nov 20230.08600.08600.08600.08600.08605,000
23 Nov 20230.08700.08700.08500.08600.0860125,093
22 Nov 20230.08600.08700.08500.08500.0850236,501
21 Nov 20230.08700.08700.08500.08500.0850150,740
20 Nov 20230.08300.08800.08300.08600.08601,147,980
19 Nov 20230.08300.08400.08100.08100.0810558,991
16 Nov 20230.08200.08200.08200.08200.082075,425
15 Nov 20230.07400.08000.07400.07500.0750224,713
14 Nov 20230.08100.08100.07100.07100.0710191,256
13 Nov 20230.08300.08300.08100.08100.081098,662
12 Nov 20230.08300.08300.08300.08300.0830-
09 Nov 20230.08300.08300.08300.08300.083038,354
08 Nov 20230.08400.08400.08300.08300.083043,100
07 Nov 20230.08400.08400.08300.08400.0840106,701
06 Nov 20230.08400.08400.08400.08400.084081,400
05 Nov 20230.08450.08450.08450.08450.0845301,142
02 Nov 20230.08500.08500.08300.08400.0840622,643
01 Nov 20230.08400.08400.08400.08400.0840133,519
31 Oct 20230.08300.08300.08300.08300.083090,040
30 Oct 20230.08400.08400.08300.08300.083090,040
29 Oct 20230.08100.08200.08000.08200.0820157,423
26 Oct 20230.08200.08200.08100.08100.081032,000
25 Oct 20230.08200.08400.08200.08400.084082,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...