Australia markets closed

Raiden Resources Limited (RDN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0221-0.0019 (-7.92%)
At close: 03:59PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 May 20240.03600.03600.03300.03400.03409,041,087
01 May 20240.03600.03700.03500.03600.03604,800,407
30 Apr 20240.03500.03800.03400.03700.037014,824,642
29 Apr 20240.03500.03600.03400.03500.03505,516,622
26 Apr 20240.03800.03800.03400.03400.03409,472,136
24 Apr 20240.03300.03800.03300.03600.036017,290,845
23 Apr 20240.03000.03300.03000.03300.03307,555,683
22 Apr 20240.03100.03200.03050.03050.03056,268,276
19 Apr 20240.03400.03400.03100.03150.03154,034,620
18 Apr 20240.03200.03400.03200.03350.03359,003,613
17 Apr 2024------
16 Apr 20240.03400.03400.03100.03250.03258,837,328
15 Apr 20240.03600.03600.03300.03600.03608,399,551
12 Apr 20240.03100.03700.03100.03600.036015,162,717
11 Apr 20240.03000.03200.03000.03100.03108,374,814
10 Apr 20240.03150.03300.03100.03200.03207,971,938
09 Apr 20240.02600.03100.02500.03100.031019,746,470
08 Apr 20240.02700.02700.02500.02600.02603,623,298
05 Apr 20240.02500.02700.02500.02700.02705,310,824
04 Apr 20240.02450.02500.02400.02500.02502,949,059
03 Apr 20240.02400.02500.02400.02400.02402,396,639
02 Apr 20240.02400.02500.02400.02500.02502,639,199
28 Mar 20240.02500.02600.02400.02500.02505,782,470
27 Mar 20240.02400.02450.02350.02400.02403,143,769
26 Mar 20240.02500.02500.02400.02500.02501,670,170
25 Mar 20240.02600.02600.02400.02400.02405,927,102
22 Mar 20240.02600.02700.02550.02550.02555,213,437
21 Mar 20240.02600.02650.02500.02600.02602,329,971
20 Mar 20240.02600.02600.02500.02600.02601,508,213
19 Mar 20240.02500.02800.02500.02500.02506,394,640
18 Mar 20240.02350.02500.02350.02500.02506,048,983
15 Mar 20240.02400.02400.02300.02350.02357,376,152
14 Mar 20240.02450.02450.02350.02400.02407,813,916
13 Mar 20240.02500.02500.02400.02450.02452,320,092
12 Mar 20240.02350.02550.02350.02500.02507,260,860
11 Mar 20240.02400.02400.02300.02300.02303,948,595
08 Mar 20240.02500.02500.02300.02400.02407,519,267
07 Mar 20240.02500.02600.02400.02450.02456,724,677
06 Mar 20240.02650.02700.02500.02600.026011,090,601
05 Mar 20240.02850.02900.02500.02500.025014,658,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...