Australia markets open in 3 hours 46 minutes

Raiden Resources Limited (RDN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320+0.0010 (+3.23%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.03100.03400.03100.03200.032017,947,138
10 Sept 20240.02900.03100.02900.03100.03108,759,216
09 Sept 20240.02900.03000.02800.02900.02904,652,740
06 Sept 20240.03000.03000.02900.02950.02952,975,175
05 Sept 20240.02900.03000.02900.02900.02904,632,125
04 Sept 20240.02800.03000.02800.02900.02906,106,284
03 Sept 20240.02900.03100.02800.03000.030011,422,958
02 Sept 20240.03000.03200.02800.03000.030021,726,196
30 Aug 20240.02600.02800.02600.02600.02606,448,264
29 Aug 20240.02600.02700.02500.02700.02704,166,966
28 Aug 20240.02600.02800.02600.02700.027016,383,497
27 Aug 20240.02800.02900.02700.02800.028011,998,614
26 Aug 20240.03100.03200.02900.02900.029016,540,909
23 Aug 20240.03100.03200.03000.03000.030027,272,045
22 Aug 20240.02800.03400.02800.03400.034054,358,934
21 Aug 20240.02800.02900.02600.02800.028014,482,799
20 Aug 20240.02500.02800.02500.02600.026014,089,339
19 Aug 20240.02400.02500.02300.02400.02404,717,078
16 Aug 20240.02300.02400.02300.02300.02301,177,444
15 Aug 20240.02300.02300.02250.02300.02304,721,535
14 Aug 20240.02400.02400.02300.02300.02304,464,173
13 Aug 20240.02300.02300.02200.02300.02303,889,998
12 Aug 20240.02400.02400.02200.02300.02302,910,833
09 Aug 20240.02300.02400.02300.02400.02406,915,111
08 Aug 20240.02200.02350.02200.02200.0220858,648
07 Aug 20240.02300.02400.02200.02200.02204,161,219
06 Aug 20240.02200.02400.02200.02200.02207,462,288
05 Aug 20240.02300.02300.02100.02200.02206,274,450
02 Aug 20240.02500.02500.02300.02400.02403,144,093
01 Aug 20240.02400.02700.02400.02500.02504,922,605
31 July 20240.02300.02400.02200.02400.024010,191,355
30 July 20240.02100.02300.02000.02300.023025,664,284
29 July 20240.02300.02300.02100.02100.02106,175,148
26 July 20240.02400.02400.02200.02300.023014,057,581
25 July 20240.02500.02500.02200.02400.024015,358,935
24 July 20240.02500.02550.02500.02500.02505,702,341
23 July 20240.02500.02600.02500.02600.02602,414,362
22 July 20240.02600.02700.02500.02500.02505,095,550
19 July 20240.02600.02750.02600.02600.02608,382,960
18 July 20240.02600.02700.02500.02600.02607,810,935
17 July 20240.02800.02800.02600.02600.02606,454,591
16 July 20240.02800.02900.02700.02800.02803,274,181
15 July 20240.02800.02850.02700.02700.02705,465,579
12 July 20240.02800.03000.02800.02800.02806,652,373
11 July 20240.02800.02900.02700.02900.02904,903,240
10 July 20240.02800.02900.02600.02800.028016,068,877
09 July 20240.02900.02950.02800.02800.02808,619,390
08 July 20240.03000.03100.02900.03000.03002,786,892
05 July 20240.02900.03100.02800.03100.03106,343,618
04 July 20240.03100.03100.02900.03000.03003,424,795
03 July 20240.03100.03200.03000.03000.03005,782,047
02 July 20240.03200.03200.03000.03100.03109,223,462
01 July 20240.03100.03300.03050.03200.03207,132,365
28 June 20240.03100.03150.03000.03100.031013,467,466
27 June 20240.03200.03300.03100.03100.031016,155,892
26 June 20240.03100.03200.02800.03200.032015,084,834
25 June 20240.02600.03200.02600.03100.031019,919,614
24 June 20240.02800.02800.02600.02600.02608,949,437
21 June 20240.02900.02950.02700.02800.028016,962,305
20 June 20240.02900.03100.02800.02900.029011,629,357
19 June 20240.03000.03100.02700.02900.029036,655,937
18 June 20240.03100.03300.03000.03000.030010,928,294
17 June 20240.03100.03200.03050.03100.031010,432,326
14 June 20240.03300.03400.03100.03200.032016,633,601
13 June 20240.03500.03500.03300.03400.03407,259,092
12 June 20240.03300.03600.03300.03300.033027,598,523
11 June 20240.03500.03600.03200.03300.033016,955,252
07 June 20240.03700.03700.03400.03600.036016,934,612
06 June 20240.03900.04000.03700.03700.037024,551,114
05 June 20240.04100.04200.03800.03800.038020,085,388
04 June 20240.04500.04600.04200.04200.042011,522,218
03 June 20240.04400.04600.04400.04500.04507,391,633
31 May 20240.04500.04500.04200.04400.044015,860,401
30 May 20240.04600.04650.04400.04500.045011,197,361
29 May 20240.04800.04800.04600.04600.04607,025,528
28 May 20240.04900.05000.04700.04800.048012,153,583
27 May 20240.04900.05000.04800.04800.04809,980,949
24 May 20240.04800.05000.04700.04800.04809,747,496
23 May 20240.04800.05000.04600.04900.049026,132,343
22 May 20240.05000.05000.04700.04700.047019,071,346
21 May 20240.05200.05200.04900.05000.050013,332,974
20 May 20240.05300.05500.05100.05200.052027,015,394
17 May 20240.05000.05200.04750.05200.052026,485,720
16 May 20240.05000.05200.04900.05000.050014,105,412
15 May 20240.05300.05450.04900.05100.051047,627,531
14 May 20240.05300.05500.04900.04900.049063,300,243
13 May 20240.04300.05100.04300.05100.051060,119,422
10 May 20240.04200.04400.04000.04100.041019,585,316
09 May 20240.04700.04700.04000.04100.041046,990,925
08 May 20240.04100.04700.04000.04500.045054,854,138
07 May 20240.03500.04100.03500.04000.040061,381,044
06 May 20240.03500.03600.03400.03600.03605,411,296
03 May 20240.03400.03600.03400.03500.035010,528,676
02 May 20240.03600.03600.03300.03400.034013,980,764
01 May 20240.03500.03700.03500.03600.036011,654,795
30 Apr 20240.03500.03800.03400.03700.037028,521,246
29 Apr 20240.03500.03600.03400.03400.034010,395,326
26 Apr 20240.03800.03800.03400.03500.035021,320,273
24 Apr 20240.03200.03800.03200.03700.037035,442,587
23 Apr 20240.03100.03200.03000.03200.032013,753,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...