Australia markets open in 3 hours 51 minutes

Red Metal Limited (RDM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350-0.0050 (-3.57%)
At close: 03:45PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.14000.14000.13500.13500.1350169,569
14 June 20240.14500.15000.14000.14000.1400316,672
13 June 20240.14000.14500.14000.14000.1400307,481
12 June 20240.14500.14500.13500.13500.1350306,296
11 June 20240.15500.15500.14500.14500.1450695,008
07 June 20240.16500.16500.15500.15500.1550225,782
06 June 20240.16500.16500.16500.16500.165081,799
05 June 20240.17000.17500.16500.16500.165059,808
04 June 20240.17500.18000.16500.17000.1700731,592
03 June 20240.17000.18500.16500.16500.16501,344,153
31 May 20240.16000.16500.15500.16500.1650291,831
30 May 20240.16000.16500.16000.16500.1650185,272
29 May 20240.16500.16500.16500.16500.1650239,947
28 May 20240.16000.16500.16000.16500.1650223,750
27 May 20240.17000.17000.15500.15500.155068,861
24 May 20240.15500.16500.15500.16500.1650183,273
23 May 20240.16000.16000.15750.15750.157573,051
22 May 20240.17500.17500.16000.16000.1600252,437
21 May 20240.18500.18500.17000.17500.1750404,243
20 May 20240.17500.18500.17000.18000.1800643,735
17 May 20240.16500.17500.16500.17500.1750400,485
16 May 20240.15500.16500.15500.16500.1650548,579
15 May 20240.16000.16000.15500.15500.155087,123
14 May 20240.16000.16000.16000.16000.160039,604
13 May 20240.16000.16000.16000.16000.160058,273
10 May 20240.15500.16000.15000.15000.1500434,750
09 May 20240.16000.16000.15500.16000.1600205,536
08 May 20240.15500.16500.15000.16000.1600331,609
07 May 20240.15000.15500.15000.15500.155090,794
06 May 20240.15000.15000.14500.15000.1500482,709
03 May 20240.15500.16000.14000.14500.1450924,088
02 May 20240.16500.16500.16000.16000.1600193,994
01 May 20240.16500.17000.16000.16500.165076,888
30 Apr 20240.16000.17000.16000.16500.1650341,750
29 Apr 20240.15500.16000.15500.15500.1550223,901
26 Apr 20240.16000.16000.15500.15500.155018,515
24 Apr 20240.16500.16500.16000.16000.160046,328
23 Apr 20240.16000.16500.16000.16000.160040,171
22 Apr 20240.16500.16500.15500.16500.1650203,193
19 Apr 20240.17000.17000.16000.16000.1600137,714
18 Apr 20240.17500.17500.17000.17000.170076,854
17 Apr 20240.16000.17500.16000.17500.1750437,650
16 Apr 20240.15500.16000.15500.16000.160075,894
15 Apr 20240.16000.16000.15500.15500.155077,192
12 Apr 20240.15500.16000.15000.15500.1550472,980
11 Apr 20240.15500.16500.15500.15500.1550120,743
10 Apr 20240.16500.16500.16000.16000.1600495,903
09 Apr 20240.16500.17000.16000.17000.1700367,752
08 Apr 20240.16000.16500.15500.16000.1600240,491
05 Apr 20240.16500.16500.16000.16000.1600290,146
04 Apr 20240.16000.17500.16000.17000.1700864,094
03 Apr 20240.16000.16000.15500.15500.1550461,382
02 Apr 20240.15500.15500.15000.15500.1550319,064
28 Mar 20240.16000.16000.15000.15500.1550542,936
27 Mar 20240.16500.16500.16000.16000.1600351,585
26 Mar 20240.16500.17000.15500.17000.1700448,068
25 Mar 20240.16000.16500.16000.16000.1600104,823
22 Mar 20240.17000.17000.16000.16000.1600183,807
21 Mar 20240.18000.18000.16500.17000.1700688,995
20 Mar 20240.18000.18000.17000.17500.1750343,854
19 Mar 20240.19000.19500.17500.18000.18001,052,826
18 Mar 20240.19000.19000.18000.19000.1900859,838
15 Mar 20240.18000.19000.17500.19000.1900428,474
14 Mar 20240.17000.18000.16500.17500.1750688,412
13 Mar 20240.16000.17500.16000.16500.1650672,144
12 Mar 20240.16000.16000.16000.16000.160082,635
11 Mar 20240.16500.16500.16000.16000.1600373,072
08 Mar 20240.16500.16500.16000.16500.1650254,436
07 Mar 20240.16000.16500.15500.16000.1600502,804
06 Mar 20240.16000.16000.15750.16000.1600228,360
05 Mar 20240.16000.16500.16000.16000.1600558,924
04 Mar 20240.14500.17000.14500.16000.16001,082,085
01 Mar 20240.15000.15000.14500.14500.1450746,795
29 Feb 20240.15500.16000.14000.15500.15501,475,177
28 Feb 20240.15500.15500.14500.15000.15001,807,815
27 Feb 20240.18000.20000.16000.16000.16002,678,212
26 Feb 20240.18500.20000.17500.18000.18001,567,476
23 Feb 20240.19500.19500.18000.18500.18501,261,003
22 Feb 20240.19500.21000.19000.19500.1950742,687
21 Feb 20240.21000.21000.19500.19500.1950930,870
20 Feb 20240.22000.22500.20000.21000.21001,555,853
19 Feb 20240.18500.23000.18500.21500.21507,290,041
16 Feb 20240.17000.17500.16500.17500.17501,450,942
15 Feb 20240.18500.18500.16500.17500.17502,348,361
14 Feb 20240.18000.19500.17000.18500.18502,777,913
13 Feb 20240.16500.18500.16500.18000.18001,235,783
12 Feb 20240.17000.19000.16500.16500.16502,164,739
09 Feb 20240.18000.18500.17000.18000.18001,731,647
08 Feb 20240.17500.20000.17500.18000.18002,425,326
07 Feb 20240.16000.18000.15500.18000.18002,239,211
06 Feb 20240.17000.18000.14500.15500.15503,159,440
05 Feb 20240.15000.18500.14500.17500.17506,581,317
02 Feb 20240.13500.14000.13000.14000.14002,642,844
01 Feb 20240.12000.14000.11000.13000.13007,387,398
31 Jan 20240.09500.09600.09500.09600.096071,123
30 Jan 20240.10000.10000.09600.09600.096044,534
29 Jan 20240.10000.10000.09700.09700.097015,000
25 Jan 20240.09900.09900.09900.09900.099048,931
24 Jan 20240.09800.09900.09600.09600.0960301,199
23 Jan 20240.09700.09800.09700.09800.0980326,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...