Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4300

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4300	0.4500	0.4220	0.4300	0.4300	17,681,670
18 Apr 2024	0.4250	0.4400	0.4250	0.4300	0.4300	13,270,657
17 Apr 2024	0.4300	0.4400	0.4250	0.4300	0.4300	20,087,347
16 Apr 2024	0.4250	0.4275	0.4175	0.4250	0.4250	12,527,493
15 Apr 2024	0.4200	0.4250	0.4100	0.4250	0.4250	33,492,771
12 Apr 2024	0.4150	0.4350	0.4150	0.4300	0.4300	39,303,562
11 Apr 2024	0.4000	0.4150	0.3950	0.4050	0.4050	17,362,842
10 Apr 2024	0.4150	0.4150	0.3950	0.4100	0.4100	18,588,059
09 Apr 2024	0.3900	0.4150	0.3900	0.4100	0.4100	28,876,088
08 Apr 2024	0.4000	0.4000	0.3875	0.3900	0.3900	25,099,905
05 Apr 2024	0.3800	0.3900	0.3750	0.3850	0.3850	9,458,609
04 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	11,042,565
03 Apr 2024	0.4000	0.4075	0.3800	0.3900	0.3900	18,831,848
02 Apr 2024	0.3850	0.3950	0.3750	0.3950	0.3950	17,943,853
28 Mar 2024	0.3700	0.3850	0.3700	0.3800	0.3800	16,411,839
27 Mar 2024	0.3650	0.3700	0.3575	0.3650	0.3650	6,689,640
26 Mar 2024	0.3600	0.3725	0.3600	0.3650	0.3650	12,068,973
25 Mar 2024	0.3550	0.3650	0.3550	0.3650	0.3650	7,486,127
22 Mar 2024	0.3550	0.3600	0.3525	0.3600	0.3600	9,734,125
21 Mar 2024	0.3500	0.3650	0.3425	0.3550	0.3550	16,768,330
20 Mar 2024	0.3450	0.3500	0.3325	0.3350	0.3350	7,956,386
19 Mar 2024	0.3550	0.3575	0.3450	0.3500	0.3500	6,559,180
18 Mar 2024	0.3650	0.3650	0.3500	0.3500	0.3500	10,485,779
15 Mar 2024	0.3650	0.3750	0.3500	0.3650	0.3650	143,861,815
14 Mar 2024	0.3550	0.3750	0.3500	0.3650	0.3650	17,952,016
13 Mar 2024	0.3450	0.3500	0.3400	0.3500	0.3500	9,711,826
12 Mar 2024	0.3500	0.3550	0.3400	0.3500	0.3500	7,977,142
11 Mar 2024	0.3600	0.3600	0.3400	0.3450	0.3450	15,296,813
08 Mar 2024	0.3600	0.3650	0.3550	0.3600	0.3600	14,369,670
07 Mar 2024	0.3600	0.3600	0.3500	0.3600	0.3600	22,501,788
06 Mar 2024	0.3550	0.3600	0.3500	0.3600	0.3600	25,679,682
05 Mar 2024	0.3400	0.3600	0.3400	0.3550	0.3550	36,521,155
04 Mar 2024	0.3300	0.3425	0.3250	0.3400	0.3400	32,562,849
01 Mar 2024	0.3300	0.3325	0.3200	0.3200	0.3200	10,007,101
29 Feb 2024	0.3200	0.3300	0.3150	0.3300	0.3300	29,481,692
28 Feb 2024	0.3100	0.3250	0.3100	0.3250	0.3250	21,754,130
27 Feb 2024	0.3100	0.3175	0.3100	0.3150	0.3150	10,206,278
26 Feb 2024	0.3100	0.3225	0.3050	0.3150	0.3150	10,409,811
23 Feb 2024	0.3000	0.3125	0.3000	0.3100	0.3100	8,665,263
22 Feb 2024	0.2950	0.3075	0.2950	0.3000	0.3000	7,683,130
21 Feb 2024	0.2950	0.3025	0.2925	0.2950	0.2950	8,432,824
20 Feb 2024	0.2900	0.3050	0.2900	0.3000	0.3000	11,511,131
19 Feb 2024	0.3000	0.3050	0.2850	0.2850	0.2850	11,181,202
16 Feb 2024	0.3100	0.3175	0.3000	0.3000	0.3000	10,779,912
15 Feb 2024	0.3050	0.3125	0.3025	0.3100	0.3100	6,932,410
14 Feb 2024	0.3100	0.3150	0.3050	0.3050	0.3050	12,259,526
13 Feb 2024	0.3200	0.3225	0.3150	0.3150	0.3150	12,058,373
12 Feb 2024	0.3200	0.3250	0.3125	0.3150	0.3150	9,216,383
09 Feb 2024	0.3300	0.3300	0.3175	0.3200	0.3200	17,261,822
08 Feb 2024	0.3200	0.3325	0.3150	0.3300	0.3300	14,163,084
07 Feb 2024	0.3250	0.3300	0.3100	0.3200	0.3200	16,146,960
06 Feb 2024	0.3350	0.3350	0.3200	0.3250	0.3250	29,005,617
05 Feb 2024	0.3200	0.3450	0.3100	0.3400	0.3400	29,213,745
02 Feb 2024	0.3300	0.3325	0.3250	0.3300	0.3300	13,694,900
01 Feb 2024	0.3200	0.3300	0.3125	0.3300	0.3300	11,297,932
31 Jan 2024	0.3250	0.3300	0.3100	0.3150	0.3150	10,494,296
30 Jan 2024	0.3300	0.3325	0.3200	0.3300	0.3300	10,457,351
29 Jan 2024	0.3250	0.3325	0.3100	0.3300	0.3300	21,413,418
25 Jan 2024	0.3100	0.3300	0.3100	0.3250	0.3250	7,561,704
24 Jan 2024	0.3000	0.3100	0.2975	0.3100	0.3100	6,929,503
23 Jan 2024	0.2950	0.3025	0.2950	0.2950	0.2950	5,504,371
22 Jan 2024	0.2900	0.3050	0.2900	0.2950	0.2950	4,690,391
19 Jan 2024	0.2900	0.3000	0.2900	0.2950	0.2950	11,784,219
18 Jan 2024	0.2800	0.2950	0.2800	0.2900	0.2900	6,652,375
17 Jan 2024	0.2800	0.2850	0.2700	0.2850	0.2850	12,566,989
16 Jan 2024	0.2850	0.2900	0.2800	0.2850	0.2850	3,761,649
15 Jan 2024	0.2850	0.2900	0.2850	0.2875	0.2875	1,613,076
12 Jan 2024	0.3000	0.3000	0.2850	0.2850	0.2850	7,114,113
11 Jan 2024	0.2900	0.3050	0.2850	0.3000	0.3000	8,404,859
10 Jan 2024	0.2900	0.2900	0.2825	0.2900	0.2900	7,679,807
09 Jan 2024	0.2900	0.3000	0.2900	0.2900	0.2900	5,683,615
08 Jan 2024	0.2900	0.3000	0.2900	0.2900	0.2900	10,028,623
05 Jan 2024	0.2900	0.2975	0.2800	0.2800	0.2800	9,304,688
04 Jan 2024	0.2950	0.3000	0.2800	0.2900	0.2900	18,173,069
03 Jan 2024	0.3050	0.3100	0.2950	0.3000	0.3000	4,842,295
02 Jan 2024	0.3100	0.3100	0.2950	0.3100	0.3100	9,403,618
29 Dec 2023	0.3100	0.3150	0.3000	0.3100	0.3100	6,580,028
28 Dec 2023	0.3150	0.3200	0.3075	0.3150	0.3150	6,598,297
27 Dec 2023	0.3050	0.3175	0.3025	0.3150	0.3150	3,825,640
22 Dec 2023	0.3200	0.3250	0.2950	0.3000	0.3000	15,525,845
21 Dec 2023	0.3250	0.3300	0.3100	0.3150	0.3150	11,697,616
20 Dec 2023	0.3150	0.3300	0.3150	0.3300	0.3300	12,547,102
19 Dec 2023	0.3250	0.3350	0.3050	0.3100	0.3100	21,066,984
18 Dec 2023	0.3250	0.3300	0.3150	0.3250	0.3250	15,148,336
15 Dec 2023	0.3600	0.3600	0.3300	0.3300	0.3300	209,982,940
14 Dec 2023	0.3550	0.3650	0.3550	0.3550	0.3550	21,152,987
13 Dec 2023	0.3450	0.3550	0.3400	0.3400	0.3400	12,872,615
12 Dec 2023	0.3600	0.3750	0.3500	0.3500	0.3500	58,137,559
11 Dec 2023	0.3600	0.3750	0.3525	0.3650	0.3650	59,748,325
08 Dec 2023	0.3650	0.3650	0.3500	0.3650	0.3650	11,468,618
07 Dec 2023	0.3600	0.3650	0.3550	0.3600	0.3600	15,119,730
06 Dec 2023	0.3600	0.3650	0.3550	0.3650	0.3650	13,508,205
05 Dec 2023	0.3700	0.3700	0.3500	0.3600	0.3600	14,099,024
04 Dec 2023	0.3700	0.3800	0.3600	0.3800	0.3800	29,961,618
01 Dec 2023	0.3550	0.3700	0.3475	0.3600	0.3600	21,763,238
30 Nov 2023	0.3500	0.3600	0.3400	0.3500	0.3500	97,164,698
29 Nov 2023	0.3500	0.3550	0.3325	0.3500	0.3500	22,633,587
28 Nov 2023	0.3350	0.3475	0.3350	0.3450	0.3450	18,992,347
27 Nov 2023	0.3350	0.3350	0.3250	0.3350	0.3350	20,588,061
24 Nov 2023	0.3250	0.3325	0.3225	0.3300	0.3300	9,471,566
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.05%)

OIL83.85+1.12(+1.35%)

GOLD2,403.20+5.20(+0.22%)

Bitcoin AUD100,470.55+5,204.19(+5.46%)

Red 5 Limited (RED.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.05%)

OIL
83.85
+1.12(+1.35%)

GOLD
2,403.20
+5.20(+0.22%)

Bitcoin AUD
100,470.55
+5,204.19(+5.46%)