Australia markets closed

R3D Resources Limited (R3D.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
At close: 12:27PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.03600.03600.03600.03600.0360-
23 Feb 20240.03600.03600.03600.03600.0360150,000
22 Feb 20240.03500.03500.03500.03500.0350-
21 Feb 20240.03500.03500.03500.03500.0350-
20 Feb 20240.03500.03500.03500.03500.0350-
19 Feb 20240.03500.03500.03500.03500.035045,215
16 Feb 20240.03300.03300.03300.03300.0330-
15 Feb 20240.03300.03300.03300.03300.033015,000
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03100.03100.03000.03000.030020,000
12 Feb 20240.03000.03000.03000.03000.0300-
09 Feb 20240.03000.03000.03000.03000.03008,486
08 Feb 20240.03400.03500.03300.03300.0330108,945
07 Feb 20240.03500.03500.03400.03400.034070,000
06 Feb 20240.03800.03800.03400.03400.034037,027
05 Feb 20240.03700.03700.03700.03700.0370-
02 Feb 20240.03700.03700.03700.03700.037025,000
01 Feb 20240.04000.04000.04000.04000.040080,000
31 Jan 20240.04400.04400.04400.04400.04401,459
30 Jan 20240.04400.04400.04400.04400.04401,240
29 Jan 20240.04100.04100.04100.04100.041025,000
25 Jan 20240.04100.04100.04000.04000.040088,869
24 Jan 20240.04100.04400.04100.04400.044061,000
23 Jan 20240.04300.04300.04300.04300.043050,181
22 Jan 20240.04300.04300.04300.04300.0430-
19 Jan 20240.04300.04300.04300.04300.043034,627
18 Jan 20240.04400.04400.04400.04400.0440-
17 Jan 20240.03900.04400.03900.04400.0440111,033
16 Jan 20240.03800.03900.03800.03800.0380120,339
15 Jan 20240.03900.03900.03800.03800.0380216,138
12 Jan 20240.04400.04400.04400.04400.0440-
11 Jan 20240.04400.04400.04400.04400.0440-
10 Jan 20240.04400.04400.04400.04400.0440-
09 Jan 20240.04400.04400.04400.04400.04407,622
08 Jan 20240.04000.04000.04000.04000.04005,128
05 Jan 20240.03700.03700.03700.03700.0370-
04 Jan 20240.04000.04000.03700.03700.0370131,428
03 Jan 20240.03800.03800.03800.03800.0380-
02 Jan 20240.03800.03800.03800.03800.0380-
29 Dec 20230.04100.04100.03800.03800.0380173,774
28 Dec 20230.04200.04200.04100.04100.041094,858
27 Dec 20230.05200.05200.05200.05200.0520-
22 Dec 20230.05200.05200.05200.05200.0520-
21 Dec 20230.05200.05200.05200.05200.0520-
20 Dec 20230.05200.05200.05200.05200.0520-
19 Dec 20230.05200.05200.05200.05200.0520-
18 Dec 20230.05200.05200.05200.05200.0520-
15 Dec 20230.05200.05200.05200.05200.0520-
14 Dec 20230.05200.05200.05200.05200.0520-
13 Dec 20230.05200.05200.05200.05200.0520-
12 Dec 20230.05200.05200.05200.05200.0520-
11 Dec 20230.05200.05200.05200.05200.0520-
08 Dec 20230.05200.05200.05200.05200.0520100,000
07 Dec 20230.05200.05200.05200.05200.0520-
06 Dec 20230.05000.05200.05000.05200.0520169,622
05 Dec 20230.04900.04900.04900.04900.0490198,822
04 Dec 20230.04600.04600.04600.04600.04604,500
01 Dec 20230.05000.05000.05000.05000.0500-
30 Nov 20230.04400.05100.04400.05000.0500341,466
29 Nov 20230.04600.04600.03800.04100.0410200,900
28 Nov 20230.04500.04500.04500.04500.0450-
27 Nov 20230.04500.04500.04500.04500.0450-
24 Nov 20230.04500.04500.04500.04500.0450100,000
23 Nov 20230.04600.04600.04500.04500.045062,000
22 Nov 20230.04300.04300.04200.04200.042063,679
21 Nov 20230.04000.04000.04000.04000.04001
20 Nov 20230.04100.04200.04000.04000.0400136,321
17 Nov 20230.05330.05330.05330.05330.0533-
16 Nov 20230.05330.05330.05330.05330.0533-
15 Nov 20230.05530.05530.05330.05330.053334,422
14 Nov 20230.05330.05330.05330.05330.0533-
13 Nov 20230.05330.05330.05330.05330.053349,952
10 Nov 20230.04740.04740.04740.04740.0474621
09 Nov 20230.04940.04940.04840.04840.048476,437
08 Nov 20230.05930.05930.05930.05930.0593-
07 Nov 20230.05930.05930.05930.05930.0593-
06 Nov 20230.05930.05930.05930.05930.0593-
03 Nov 20230.05930.05930.05930.05930.0593-
02 Nov 20230.05930.05930.05930.05930.0593-
01 Nov 20230.05930.05930.05930.05930.0593-
31 Oct 20230.05040.05930.04840.05930.0593292,646
30 Oct 20230.04940.04940.04940.04940.0494-
27 Oct 20230.04940.04940.04940.04940.049443,494
26 Oct 20230.04940.05330.04940.05140.0514237,852
25 Oct 20230.05730.05730.05730.05730.0573343
24 Oct 20230.05630.05630.05630.05630.0563-
23 Oct 20230.04440.05630.04440.05630.0563161,898
20 Oct 20230.04540.04540.04050.04050.0405328,303
19 Oct 20230.04440.04440.04440.04440.044445,562
18 Oct 20230.04350.04350.04350.04350.043590,408
17 Oct 20230.03950.03950.03950.03950.039530,375
16 Oct 20230.03950.03950.03950.03950.0395-
13 Oct 20230.03950.03950.03950.03950.039550,625
12 Oct 20230.04150.04150.03950.03950.0395131,625
11 Oct 20230.03750.03750.03750.03750.037511,607
10 Oct 20230.03650.03650.03650.03650.0365-
09 Oct 20230.03650.03650.03650.03650.0365-
06 Oct 20230.03650.03650.03650.03650.0365-
05 Oct 20230.03850.03850.03650.03650.036537,707
04 Oct 20230.03950.03950.03950.03950.039520,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...