RDM.AX - Red Metal Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct. 20170.170.170.170.170.176,131
17 Oct. 20170.170.170.170.170.17205,977
16 Oct. 20170.170.170.170.170.17420,156
13 Oct. 20170.170.170.170.170.17159,445
12 Oct. 20170.180.180.170.170.17228,488
11 Oct. 20170.170.170.170.170.1786,090
10 Oct. 20170.170.170.170.170.1784,026
09 Oct. 20170.170.180.170.180.18221,924
06 Oct. 20170.170.170.170.170.1798,686
05 Oct. 20170.180.180.170.180.1825,123
04 Oct. 20170.170.190.170.180.18211,319
03 Oct. 20170.170.180.170.180.1864,702
02 Oct. 20170.190.190.170.180.1864,212
29 Sep. 20170.180.190.180.190.1983,112
28 Sep. 20170.170.190.170.170.17406,923
27 Sep. 20170.170.170.160.170.17493,208
26 Sep. 20170.170.170.160.170.17883,351
25 Sep. 20170.210.210.160.170.173,542,087
22 Sep. 20170.230.230.220.230.23375,332
21 Sep. 20170.230.240.230.230.23567,350
20 Sep. 20170.230.240.220.220.22145,992
19 Sep. 20170.250.250.230.230.23110,096
18 Sep. 20170.240.240.230.240.24205,086
15 Sep. 20170.230.240.220.240.24146,392
14 Sep. 20170.240.240.230.230.23263,879
13 Sep. 20170.240.240.220.230.23219,403
12 Sep. 20170.240.250.230.250.25570,593
11 Sep. 20170.230.240.230.230.23555,423
08 Sep. 20170.220.240.220.230.23393,562
07 Sep. 20170.200.250.200.220.221,294,119
06 Sep. 20170.190.190.190.190.19152,318
05 Sep. 20170.190.200.190.190.19408,739
04 Sep. 20170.200.200.200.200.20187,568
01 Sep. 20170.190.200.190.190.19308,763
31 Aug. 20170.190.190.190.190.19333,711
30 Aug. 20170.210.210.180.180.18463,395
29 Aug. 20170.200.210.180.210.21967,680
28 Aug. 20170.190.220.190.200.201,529,265
25 Aug. 20170.170.190.170.190.191,418,530
24 Aug. 20170.160.170.160.170.171,449,853
23 Aug. 20170.160.160.140.150.15290,750
22 Aug. 20170.150.150.140.150.1554,164
21 Aug. 20170.150.150.140.150.15117,120
18 Aug. 20170.150.160.150.160.16244,315
17 Aug. 20170.140.150.140.150.15200,859
16 Aug. 20170.140.140.140.140.1453,048
15 Aug. 20170.140.140.140.140.14225,340
14 Aug. 20170.140.140.140.140.14160,714
11 Aug. 20170.140.140.140.140.14226,769
10 Aug. 20170.140.140.140.140.1420,000
09 Aug. 20170.140.140.140.140.14189,135
08 Aug. 20170.140.140.140.140.1437,447
07 Aug. 20170.140.140.140.140.149,348
04 Aug. 20170.140.140.130.130.1388,435
03 Aug. 20170.140.140.140.140.1469,891
02 Aug. 20170.140.140.140.140.14124,303
01 Aug. 20170.130.130.130.130.13154,424
31 Jul. 20170.130.130.130.130.13108,780
28 Jul. 20170.130.130.130.130.1372,967
27 Jul. 20170.130.130.130.130.1324,200
26 Jul. 20170.130.130.130.130.13453,616
25 Jul. 20170.130.130.130.130.13170,118
24 Jul. 20170.130.130.130.130.1332,848
21 Jul. 20170.130.130.130.130.1350,379
20 Jul. 20170.140.140.130.130.1399,195
19 Jul. 20170.130.130.130.130.13203,039
18 Jul. 20170.140.140.130.130.13389,579
17 Jul. 20170.130.140.130.140.1442,000
14 Jul. 20170.140.140.140.140.14119,800
13 Jul. 20170.140.140.130.140.14182,941
12 Jul. 20170.130.130.130.130.13380,111
11 Jul. 20170.140.140.130.130.13142,420
10 Jul. 20170.140.140.140.140.14273,208
07 Jul. 20170.140.140.140.140.14127,810
06 Jul. 20170.140.140.140.140.14159,774
05 Jul. 20170.140.140.140.140.14105,647
04 Jul. 20170.140.140.140.140.14262,600
03 Jul. 20170.140.140.140.140.1423,604
30 Jun. 20170.140.140.130.140.14433,031
29 Jun. 20170.140.140.140.140.14211,079
28 Jun. 20170.140.140.140.140.1414,858
27 Jun. 20170.140.140.140.140.14126,770
26 Jun. 20170.140.140.130.140.14159,962
23 Jun. 20170.140.140.140.140.1497,007
22 Jun. 20170.140.140.140.140.14306,502
21 Jun. 20170.140.140.140.140.14123,126
20 Jun. 20170.140.140.140.140.14249,440
19 Jun. 20170.140.140.140.140.14102,129
16 Jun. 20170.140.140.140.140.1477,838
15 Jun. 20170.140.140.140.140.14178,336
14 Jun. 20170.140.140.140.140.1457,500
13 Jun. 20170.140.140.130.140.1440,915
09 Jun. 20170.140.140.140.140.1415,000
08 Jun. 20170.140.140.140.140.14202,754
07 Jun. 20170.140.140.130.140.14260,392
06 Jun. 20170.140.140.140.140.14167,458
05 Jun. 20170.140.140.140.140.1423,687
02 Jun. 20170.140.140.140.140.14120,382
01 Jun. 20170.140.140.140.140.1411,746
31 May 20170.140.140.140.140.1479,511
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...