Australia markets closed

Raiden Resources Limited (RDN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0391+0.0031 (+8.61%)
At close: 03:59PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.03800.04100.03700.04000.040016,177,169
19 Sept 20240.03300.03600.03200.03600.03609,207,308
18 Sept 20240.03500.03500.03300.03300.03305,945,547
17 Sept 20240.03300.03500.03300.03400.03403,323,791
16 Sept 20240.03300.03500.03300.03300.03309,440,671
13 Sept 20240.03100.03200.03100.03200.03202,543,081
12 Sept 20240.03300.03400.03100.03100.03104,102,370
11 Sept 20240.03200.03400.03000.03200.03209,364,676
10 Sept 20240.02900.03100.02900.03100.03102,707,796
09 Sept 20240.02900.03000.02800.02900.02901,847,946
06 Sept 20240.02950.02950.02900.02900.02902,623,475
05 Sept 20240.02900.03000.02900.02900.02904,152,254
04 Sept 20240.02800.03000.02800.03000.03003,177,126
03 Sept 20240.02950.03100.02800.02900.02904,095,713
02 Sept 20240.03050.03100.02800.02900.02909,028,067
30 Aug 20240.02650.02800.02600.02700.02702,808,792
29 Aug 20240.02600.02600.02500.02600.02601,035,646
28 Aug 20240.02600.02800.02500.02600.02607,288,280
27 Aug 2024------
26 Aug 20240.03150.03150.02900.02900.02905,679,567
23 Aug 20240.03400.03400.03000.03100.031018,256,543
22 Aug 20240.02800.03400.02800.03300.033032,156,606
21 Aug 20240.02750.02900.02700.02900.02908,006,586
20 Aug 20240.02500.02800.02500.02500.02505,556,640
19 Aug 20240.02400.02500.02400.02400.02402,397,427
16 Aug 20240.02400.02400.02300.02300.0230519,397
15 Aug 20240.02300.02300.02200.02300.02301,274,510
14 Aug 20240.02400.02400.02250.02300.02301,990,470
13 Aug 20240.02300.02300.02200.02300.02303,478,922
12 Aug 20240.02400.02400.02250.02300.02303,915,763
09 Aug 20240.02250.02400.02250.02300.02303,382,458
08 Aug 20240.02250.02300.02200.02200.0220552,151
07 Aug 20240.02200.02300.02200.02300.02302,358,808
06 Aug 20240.02200.02400.02200.02200.02202,805,971
05 Aug 20240.02200.02300.02100.02200.02203,736,608
02 Aug 20240.02500.02500.02300.02400.02402,610,215
01 Aug 20240.02300.02700.02300.02600.02601,619,454
31 July 20240.02300.02400.02200.02400.02404,330,184
30 July 20240.02150.02300.02000.02300.023013,735,490
29 July 20240.02300.02300.02100.02100.02109,227,042
26 July 20240.02300.02300.02200.02300.023013,934,362
25 July 20240.02500.02500.02200.02400.024013,303,478
24 July 20240.02500.02550.02450.02500.02503,363,274
23 July 20240.02550.02550.02500.02500.02502,146,818
22 July 20240.02550.02600.02500.02500.02503,574,307
19 July 20240.02600.02700.02550.02650.0265-
18 July 20240.02650.02700.02550.02700.02705,405,722
17 July 20240.02700.02800.02700.02700.02703,311,676
16 July 20240.02800.02900.02700.02700.02702,295,288
15 July 20240.02850.02850.02750.02800.02802,550,218
12 July 20240.02900.02950.02800.02850.02855,132,824
11 July 20240.02700.02900.02700.02800.02801,951,590
10 July 20240.02800.02900.02700.02800.02806,008,925
09 July 20240.02950.02950.02800.02800.02806,988,845
08 July 20240.03100.03100.02900.02950.02953,201,727
05 July 20240.02900.03000.02850.03000.03002,009,750
04 July 20240.03000.03000.02900.02900.02904,323,247
03 July 20240.03100.03100.03000.03000.03004,395,190
02 July 20240.03100.03100.03000.03100.03102,856,330
01 July 20240.03000.03300.03000.03100.03104,289,657
28 June 20240.03100.03150.02900.03100.03105,724,619
27 June 20240.03200.03300.03100.03150.03158,101,395
26 June 20240.03000.03100.02800.03100.03105,081,109
25 June 20240.02700.03200.02700.03100.03108,434,275
24 June 20240.02700.02800.02600.02650.02657,409,561
21 June 20240.02900.02900.02700.02700.027014,106,693
20 June 20240.03000.03050.02800.02900.02905,874,775
19 June 20240.03000.03000.02700.02950.029524,402,773
18 June 20240.03150.03200.03000.03000.03004,242,017
17 June 20240.03100.03200.03000.03100.03106,300,715
14 June 20240.03300.03300.03100.03200.03207,338,809
13 June 20240.03500.03500.03300.03400.03403,462,122
12 June 20240.03400.03600.03300.03300.033010,288,660
11 June 20240.03500.03500.03200.03300.03308,397,863
07 June 20240.03600.03700.03400.03600.036011,175,556
06 June 20240.03900.04000.03700.03800.038012,296,012
05 June 20240.04200.04200.03800.03900.039018,597,293
04 June 20240.04500.04500.04200.04300.04306,433,437
03 June 20240.04400.04500.04400.04500.04503,244,081
31 May 20240.04400.04500.04200.04400.04407,666,714
30 May 20240.04600.04600.04300.04500.04508,863,846
29 May 20240.04700.04800.04600.04600.04605,857,265
28 May 20240.04900.05000.04700.04700.04706,174,140
27 May 20240.04900.05000.04800.04900.04904,951,373
24 May 20240.04700.05000.04700.04900.04909,312,094
23 May 20240.04700.05100.04600.04800.048010,111,293
22 May 20240.04900.04950.04700.04700.047011,478,538
21 May 20240.05100.05100.04900.04950.04955,825,954
20 May 20240.05400.05500.05100.05200.052016,837,687
17 May 20240.04900.05200.04700.05100.051015,438,010
16 May 20240.05000.05100.04900.04950.049511,526,956
15 May 20240.05300.05500.04900.05000.050041,735,560
14 May 20240.05200.05500.04900.05000.050033,937,608
13 May 20240.04300.05100.04300.05100.051040,274,508
10 May 20240.04200.04400.04000.04200.042016,961,225
09 May 20240.04600.04700.04000.04100.041038,400,454
08 May 20240.04200.04700.04100.04500.045036,307,550
07 May 20240.03500.04100.03500.04000.040033,329,678
06 May 20240.03600.03600.03400.03400.03402,887,933
03 May 20240.03400.03600.03400.03600.03608,815,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...