Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

R3D Resources Limited (R3D.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 12:41PM AEST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
21 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
19 Sept 2023	0.0470	0.0470	0.0470	0.0470	0.0470	60,950
18 Sept 2023	0.0470	0.0500	0.0470	0.0500	0.0500	113,519
15 Sept 2023	0.0500	0.0500	0.0490	0.0490	0.0490	30,002
14 Sept 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
13 Sept 2023	0.0510	0.0510	0.0490	0.0490	0.0490	71,952
12 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	323,999
11 Sept 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
08 Sept 2023	0.0530	0.0550	0.0530	0.0550	0.0550	55,725
07 Sept 2023	0.0540	0.0540	0.0540	0.0540	0.0540	249,462
06 Sept 2023	0.0490	0.0490	0.0490	0.0490	0.0490	397,216
05 Sept 2023	0.0490	0.0490	0.0490	0.0490	0.0490	50,000
04 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1
01 Sept 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
31 Aug 2023	0.0510	0.0510	0.0500	0.0500	0.0500	53,525
30 Aug 2023	0.0500	0.0500	0.0490	0.0500	0.0500	92,687
29 Aug 2023	0.0490	0.0510	0.0490	0.0490	0.0490	281,713
28 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	80,513
25 Aug 2023	0.0550	0.0550	0.0540	0.0540	0.0540	57,558
24 Aug 2023	0.0500	0.0540	0.0500	0.0540	0.0540	42,583
23 Aug 2023	0.0470	0.0580	0.0470	0.0500	0.0500	117,241
22 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	60,999
21 Aug 2023	0.0430	0.0450	0.0430	0.0450	0.0450	21,739
18 Aug 2023	0.0440	0.0440	0.0420	0.0420	0.0420	30,404
17 Aug 2023	0.0430	0.0430	0.0430	0.0430	0.0430	6,500
16 Aug 2023	0.0450	0.0450	0.0440	0.0440	0.0440	75,460
15 Aug 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
14 Aug 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
11 Aug 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
10 Aug 2023	0.0460	0.0460	0.0460	0.0460	0.0460	100,000
09 Aug 2023	0.0490	0.0500	0.0490	0.0500	0.0500	30,001
08 Aug 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,503
07 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
02 Aug 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
01 Aug 2023	0.0530	0.0550	0.0430	0.0440	0.0440	472,849
31 July 2023	0.0500	0.0520	0.0500	0.0520	0.0520	308,099
28 July 2023	0.0430	0.0450	0.0410	0.0450	0.0450	434,670
27 July 2023	0.0370	0.0400	0.0370	0.0400	0.0400	441,200
26 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	16,800
21 July 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 July 2023	0.0280	0.0280	0.0280	0.0280	0.0280	200
19 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200
18 July 2023	0.0260	0.0260	0.0250	0.0250	0.0250	110,528
17 July 2023	0.0270	0.0270	0.0270	0.0270	0.0270	47,578
14 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
13 July 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 July 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 July 2023	0.0310	0.0310	0.0290	0.0290	0.0290	157,999
10 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	47,578
07 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	212,421
06 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	708
05 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
03 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 June 2023	0.0250	0.0300	0.0250	0.0300	0.0300	722,215
29 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
28 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,400
27 June 2023	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
26 June 2023	0.0320	0.0340	0.0320	0.0340	0.0340	100,000
23 June 2023	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
22 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
21 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
20 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
19 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	25,526
15 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	4,520
14 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
13 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	95,000
08 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
05 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	40,000
01 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	5,000
31 May 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
30 May 2023	0.0380	0.0380	0.0370	0.0370	0.0370	61,274
29 May 2023	0.0380	0.0380	0.0380	0.0380	0.0380	41,684
26 May 2023	0.0370	0.0370	0.0370	0.0370	0.0370	89,043
25 May 2023	0.0380	0.0380	0.0380	0.0380	0.0380	24,982
24 May 2023	0.0410	0.0410	0.0390	0.0390	0.0390	62,851
23 May 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
22 May 2023	0.0410	0.0410	0.0410	0.0410	0.0410	1,997
19 May 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
18 May 2023	0.0410	0.0410	0.0410	0.0410	0.0410	2,277
17 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 May 2023	0.0390	0.0400	0.0390	0.0400	0.0400	66,297
15 May 2023	0.0440	0.0440	0.0390	0.0400	0.0400	63,967
12 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
11 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
10 May 2023	0.0450	0.0450	0.0390	0.0390	0.0390	79,305
09 May 2023	0.0460	0.0460	0.0450	0.0450	0.0450	123,964
08 May 2023	0.0450	0.0460	0.0450	0.0460	0.0460	113,850
05 May 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,765
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,465.45+154.33(+0.37%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

R3D Resources Limited (R3D.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,465.45
+154.33(+0.37%)