News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Redstone Resources Limited (RDS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 11:05AM AEDT

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.0080	0.0090	0.0080	0.0090	0.0090	137,150
07 Dec 2022	0.0080	0.0090	0.0080	0.0090	0.0090	137,150
06 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Dec 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,580,960
02 Dec 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,869,798
01 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,126
30 Nov 2022	0.0085	0.0085	0.0080	0.0080	0.0080	1,755,176
29 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	811,555
28 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,727,227
25 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	106,063
24 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,636,656
23 Nov 2022	0.0110	0.0110	0.0100	0.0100	0.0100	6,878,630
22 Nov 2022	0.0140	0.0140	0.0100	0.0110	0.0110	19,607,372
21 Nov 2022	0.0090	0.0140	0.0080	0.0130	0.0130	76,526,546
18 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	-
17 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	251,391
16 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
11 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	626,923
10 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	11
07 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,400,000
04 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	804,379
01 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
31 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
28 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	165,143
27 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	47,000
25 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,161,025
21 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	160,336
14 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,053,394
13 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Oct 2022	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
10 Oct 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
07 Oct 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
06 Oct 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
05 Oct 2022	0.0075	0.0075	0.0075	0.0075	0.0075	52,666
04 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	643,400
03 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	149,999
29 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	109,143
27 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
21 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	313,000
20 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
19 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
16 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	83,500
15 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	198,800
14 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	125,000
13 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	145,833
12 Sept 2022	0.0090	0.0090	0.0080	0.0080	0.0080	823,000
09 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	208,400
07 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	541,200
06 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,260,000
05 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	448,800
02 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
31 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	686,889
29 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	472,907
25 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	507,038
24 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	100,054
23 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Aug 2022	0.0090	0.0100	0.0090	0.0100	0.0100	714,999
19 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
18 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	74,500
16 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	149,500
15 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
12 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
11 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	312,500
10 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	249,500
09 Aug 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,160,038
08 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,430,402
05 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
04 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 July 2022	0.0080	0.0080	0.0080	0.0080	0.0080	470,800
28 July 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 July 2022	0.0090	0.0090	0.0080	0.0080	0.0080	175,256
26 July 2022	0.0085	0.0085	0.0080	0.0080	0.0080	500,280
25 July 2022	0.0090	0.0090	0.0080	0.0085	0.0085	292,500
22 July 2022	0.0080	0.0090	0.0080	0.0090	0.0090	434,039
21 July 2022	0.0095	0.0095	0.0080	0.0080	0.0080	2,217,537
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6722+0.0027(+0.40%)

ASX 2007,229.40-61.90(-0.85%)

OIL72.60-1.65(-2.22%)

GOLD1,794.50+12.10(+0.68%)

BTC-AUD25,010.39-455.39(-1.79%)

News that makes you smarter and richer... For free.

Redstone Resources Limited (RDS.AX)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6722
+0.0027(+0.40%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
72.60
-1.65(-2.22%)

GOLD
1,794.50
+12.10(+0.68%)

BTC-AUD
25,010.39
-455.39(-1.79%)