Australia markets open in 6 hours 21 minutes

Raiden Resources Limited (RDN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0232-0.0018 (-7.20%)
At close: 03:58PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.02500.02500.02300.02320.02324,770,544
23 Feb 20240.02500.02500.02300.02300.02304,770,544
22 Feb 20240.02500.02600.02400.02500.02505,054,203
21 Feb 20240.02600.02600.02400.02400.024013,887,580
20 Feb 20240.02750.02750.02600.02600.02606,611,070
19 Feb 20240.02800.02950.02700.02800.02809,769,290
16 Feb 20240.02600.02900.02600.02800.028012,087,064
15 Feb 20240.02600.02900.02500.02600.026016,378,079
14 Feb 20240.02500.02700.02500.02500.025012,965,215
13 Feb 20240.02900.02900.02600.02600.026015,373,587
12 Feb 20240.03000.03000.02700.02800.028010,117,404
09 Feb 20240.02300.02900.02300.02900.029026,348,304
08 Feb 20240.02300.02300.02200.02300.02305,693,720
07 Feb 20240.02100.02500.02100.02200.022020,948,582
06 Feb 20240.02150.02200.02050.02150.02155,763,165
05 Feb 20240.02300.02300.02100.02200.022010,286,052
02 Feb 20240.02400.02500.02300.02300.023011,646,503
01 Feb 20240.02550.02550.02400.02450.02457,472,078
31 Jan 20240.02500.02600.02500.02600.02603,023,478
30 Jan 20240.02550.02600.02450.02500.02506,195,984
29 Jan 20240.02550.02600.02350.02500.025012,905,435
25 Jan 20240.02500.02600.02500.02600.02604,060,856
24 Jan 20240.02500.02600.02400.02500.02509,685,371
23 Jan 20240.02500.02500.02300.02500.025025,889,799
22 Jan 20240.02800.02900.02500.02700.027025,593,599
19 Jan 20240.02800.03000.02800.03000.03007,148,365
18 Jan 2024------
17 Jan 20240.03000.03100.03000.03100.031014,514,753
16 Jan 20240.03300.03300.03100.03100.031011,773,505
15 Jan 20240.03450.03500.03300.03300.033011,607,910
12 Jan 20240.03500.03600.03300.03400.034020,968,175
11 Jan 20240.03400.03600.03300.03600.03607,838,060
10 Jan 20240.03500.03500.03300.03350.033523,347,663
09 Jan 20240.03700.03800.03400.03600.036017,037,216
08 Jan 20240.03900.03900.03700.03700.03707,713,695
05 Jan 20240.03800.03900.03700.03800.03807,834,841
04 Jan 20240.04000.04000.03800.03850.038513,460,661
03 Jan 20240.04000.04100.03900.04050.04056,442,047
02 Jan 20240.03900.04150.03900.04100.04107,197,507
29 Dec 20230.04200.04200.03900.04000.040019,311,463
28 Dec 20230.04000.04300.03900.04300.043022,691,689
27 Dec 20230.03900.04000.03700.03950.039521,156,888
22 Dec 20230.03900.04400.03700.03800.038043,887,845
21 Dec 20230.03700.03800.03600.03800.038012,606,290
20 Dec 20230.04000.04000.03700.03800.038028,709,903
19 Dec 20230.03500.04100.03500.04000.040040,614,373
18 Dec 20230.03400.03500.03300.03400.034011,415,834
15 Dec 20230.03600.03700.03300.03300.033019,607,614
14 Dec 2023------
13 Dec 20230.04100.04100.03250.03250.032545,502,502
12 Dec 2023------
11 Dec 20230.04000.04300.03700.03850.038563,308,243
08 Dec 20230.03500.04100.03400.04000.040026,060,111
07 Dec 20230.03800.04000.03300.03400.034039,688,378
06 Dec 20230.03500.03900.03300.03900.039036,967,200
05 Dec 20230.04200.04200.03600.03600.036053,264,998
04 Dec 20230.04500.04600.04100.04200.042024,245,059
01 Dec 20230.04300.04600.04200.04400.044015,527,366
30 Nov 20230.04800.04900.04100.04400.044032,172,157
29 Nov 20230.05000.05000.04550.04800.048019,141,073
28 Nov 20230.04800.05200.04500.04900.049033,450,617
27 Nov 20230.05300.05300.04800.04950.049537,817,871
24 Nov 20230.05100.05600.05100.05250.052535,054,236
23 Nov 20230.06000.06100.04900.05050.050557,043,980
22 Nov 20230.06400.06900.06000.06100.061033,538,537
21 Nov 20230.06500.06800.06200.06300.063029,740,354
20 Nov 20230.07000.07000.06200.06400.064032,080,531
17 Nov 20230.07600.07900.06300.06800.068066,348,842
16 Nov 20230.06400.07500.06100.07500.075085,530,341
15 Nov 20230.07300.08100.06100.06300.0630143,714,764
14 Nov 20230.04600.07500.04500.06800.0680113,985,499
13 Nov 20230.04900.05100.04500.04600.046023,691,965
10 Nov 20230.05200.05400.04600.04800.048037,160,547
09 Nov 20230.04200.05600.04000.04900.0490141,121,487
08 Nov 20230.03900.03900.03600.03800.038022,077,819
07 Nov 20230.03700.03900.03600.03800.038016,448,959
06 Nov 20230.04100.04200.03600.03700.037037,767,199
03 Nov 20230.03600.04000.03500.03900.039043,404,511
02 Nov 20230.03400.03700.03250.03600.036018,954,819
01 Nov 20230.03500.03800.03100.03200.032028,733,540
31 Oct 20230.03800.03800.03400.03500.035033,424,596
30 Oct 20230.03900.04300.03600.03800.038089,335,880
27 Oct 20230.03300.04000.03200.03800.038085,603,745
26 Oct 20230.02900.03400.02800.03200.032058,596,568
25 Oct 20230.03500.03600.02900.03100.031057,327,105
24 Oct 20230.02500.03300.02500.03200.032052,405,428
23 Oct 20230.02300.02700.02300.02600.026037,144,937
20 Oct 20230.02300.02400.02200.02300.02306,819,741
19 Oct 20230.02400.02500.02300.02300.023010,571,271
18 Oct 20230.02400.02500.02300.02500.0250-
17 Oct 20230.02500.02600.02300.02300.0230-
16 Oct 20230.02400.02400.02200.02300.02305,740,908
13 Oct 20230.02600.02800.02400.02400.024013,128,837
12 Oct 20230.02300.02800.02300.02500.025034,879,603
11 Oct 20230.02250.02400.02200.02400.024013,359,515
10 Oct 20230.02300.02400.02100.02100.021037,410,631
09 Oct 20230.02700.02800.01900.02100.0210136,967,015
06 Oct 20230.02900.03000.02600.02700.027036,517,818
05 Oct 20230.03000.03000.02850.02950.02957,577,957
04 Oct 20230.02900.03000.02800.03000.030023,518,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...