Australia markets closed

Raiden Resources Limited (RDN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490+0.0020 (+4.26%)
At close: 04:10PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Apr 20240.03100.03200.03050.03100.03107,707,502
19 Apr 20240.03300.03400.03100.03100.03107,909,405
18 Apr 20240.03100.03500.03100.03300.033016,780,682
17 Apr 20240.03200.03300.03100.03200.03203,739,607
16 Apr 20240.03400.03500.03200.03200.032020,684,485
15 Apr 20240.03500.03600.03300.03500.035013,489,857
12 Apr 20240.03100.03700.03100.03600.036026,149,330
11 Apr 20240.03100.03200.03000.03100.03109,510,277
10 Apr 20240.03200.03200.03100.03200.032019,988,957
09 Apr 20240.02500.03100.02500.03100.031041,219,441
08 Apr 20240.02600.02700.02500.02500.02505,463,855
05 Apr 20240.02500.02700.02500.02700.027011,271,989
04 Apr 20240.02500.02500.02450.02500.02505,827,220
03 Apr 20240.02400.02500.02400.02400.02401,208,373
02 Apr 20240.02500.02500.02400.02500.02505,552,767
28 Mar 20240.02500.02600.02400.02500.02509,545,232
27 Mar 20240.02500.02500.02400.02400.02408,770,174
26 Mar 20240.02500.02500.02400.02400.02401,935,479
25 Mar 20240.02600.02600.02400.02500.02508,030,912
22 Mar 20240.02600.02600.02550.02600.026017,692,419
21 Mar 20240.02600.02600.02500.02500.02503,156,536
20 Mar 20240.02600.02600.02500.02600.02606,330,989
19 Mar 20240.02500.02800.02500.02500.02509,987,441
18 Mar 20240.02400.02500.02400.02500.02506,410,805
15 Mar 20240.02400.02400.02300.02300.02302,455,152
14 Mar 20240.02400.02500.02300.02400.02405,587,673
13 Mar 20240.02500.02500.02400.02500.02503,432,667
12 Mar 20240.02400.02600.02350.02600.02609,698,602
11 Mar 20240.02400.02400.02300.02400.02403,970,041
08 Mar 20240.02500.02500.02300.02400.02408,705,401
07 Mar 20240.02500.02550.02450.02500.02508,348,877
06 Mar 20240.02600.02700.02500.02600.026012,214,591
05 Mar 20240.02800.02900.02500.02600.026021,286,593
04 Mar 20240.02700.02900.02700.02700.027023,890,752
01 Mar 20240.02500.02750.02500.02700.027026,648,620
29 Feb 20240.02500.02500.02400.02500.02506,877,174
28 Feb 20240.02500.02600.02400.02500.025012,944,109
27 Feb 20240.02400.02500.02300.02500.02505,824,101
26 Feb 20240.02400.02500.02350.02400.02409,076,566
23 Feb 20240.02400.02500.02300.02400.02404,938,821
22 Feb 20240.02500.02600.02400.02400.024010,419,159
21 Feb 20240.02600.02600.02400.02500.025018,474,531
20 Feb 20240.02800.02800.02600.02600.02607,185,143
19 Feb 20240.02800.03000.02700.02800.028013,519,749
16 Feb 20240.02600.02800.02600.02700.027019,044,626
15 Feb 20240.02600.02900.02550.02600.026018,742,451
14 Feb 20240.02500.02600.02500.02600.026010,564,869
13 Feb 20240.02800.02800.02600.02700.027039,047,371
12 Feb 20240.03100.03100.02800.02900.029017,165,291
09 Feb 20240.02300.02900.02300.02900.029043,724,446
08 Feb 20240.02200.02300.02200.02300.02306,759,232
07 Feb 20240.02100.02450.02100.02200.022025,744,543
06 Feb 20240.02100.02200.02100.02100.021011,539,258
05 Feb 20240.02300.02300.02100.02200.022019,432,605
02 Feb 20240.02400.02500.02300.02300.023022,265,524
01 Feb 20240.02600.02600.02400.02400.024016,830,073
31 Jan 20240.02500.02600.02500.02600.026010,093,690
30 Jan 20240.02600.02600.02500.02600.026012,479,894
29 Jan 20240.02600.02600.02400.02600.026013,772,494
25 Jan 20240.02500.02600.02500.02600.02608,764,992
24 Jan 20240.02500.02600.02450.02500.025013,730,656
23 Jan 20240.02600.02600.02300.02500.025036,505,708
22 Jan 20240.02800.02800.02400.02600.026034,876,580
19 Jan 20240.02900.03100.02900.03000.03009,388,451
18 Jan 20240.03000.03000.02600.02800.028026,498,118
17 Jan 20240.03000.03150.03000.03000.030017,305,289
16 Jan 20240.03300.03300.03100.03200.032023,355,019
15 Jan 20240.03400.03500.03400.03400.03406,452,016
12 Jan 20240.03500.03650.03350.03400.034027,113,300
11 Jan 20240.03400.03600.03300.03600.036012,581,583
10 Jan 20240.03500.03600.03300.03400.034036,497,780
09 Jan 20240.03800.03800.03500.03600.036030,256,625
08 Jan 20240.03900.03900.03700.03800.038015,788,094
05 Jan 20240.03900.03900.03700.03800.038016,945,622
04 Jan 20240.03900.04000.03800.03800.038020,249,161
03 Jan 20240.04000.04100.03900.04000.040013,895,910
02 Jan 20240.04000.04150.03900.04100.041014,106,169
29 Dec 20230.04200.04200.03900.04000.040048,747,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...