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

0.0080

0.0000

(0.00%)

At close: 10:47AM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	610,000
23 May 2022	0.0085	0.0085	0.0080	0.0080	0.0080	1,459,516
20 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	190,913
19 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	110,000
18 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	277
16 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,509,293
13 May 2022	0.0075	0.0075	0.0070	0.0070	0.0070	341,450
12 May 2022	0.0090	0.0090	0.0070	0.0070	0.0070	3,454,521
11 May 2022	0.0085	0.0085	0.0080	0.0080	0.0080	290,654
10 May 2022	0.0080	0.0090	0.0080	0.0085	0.0085	1,522,084
09 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
06 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	366,430
05 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	2,539,353
03 May 2022	0.0100	0.0100	0.0080	0.0090	0.0090	5,164,957
02 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,794,379
29 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	13,500
28 Apr 2022	0.0105	0.0105	0.0100	0.0100	0.0100	87,714
27 Apr 2022	0.0110	0.0110	0.0090	0.0100	0.0100	2,887,674
26 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	543,583
22 Apr 2022	0.0110	0.0115	0.0110	0.0115	0.0115	196,000
21 Apr 2022	0.0115	0.0115	0.0110	0.0110	0.0110	27,366
20 Apr 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,284,089
19 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	84,175
13 Apr 2022	0.0130	0.0130	0.0115	0.0120	0.0120	202,729
12 Apr 2022	0.0120	0.0130	0.0120	0.0130	0.0130	561,444
11 Apr 2022	0.0125	0.0125	0.0120	0.0120	0.0120	685,115
08 Apr 2022	0.0110	0.0130	0.0110	0.0110	0.0110	393,675
07 Apr 2022	0.0130	0.0130	0.0110	0.0110	0.0110	1,893,846
06 Apr 2022	0.0120	0.0140	0.0120	0.0130	0.0130	11,425,122
05 Apr 2022	0.0100	0.0120	0.0100	0.0120	0.0120	2,568,201
04 Apr 2022	0.0110	0.0110	0.0090	0.0100	0.0100	1,375,223
01 Apr 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Mar 2022	0.0095	0.0110	0.0095	0.0110	0.0110	1,551,228
29 Mar 2022	0.0090	0.0100	0.0090	0.0090	0.0090	1,210,000
28 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,005
25 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Mar 2022	0.0100	0.0110	0.0100	0.0110	0.0110	350,000
22 Mar 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,109,000
21 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
18 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,081,655
17 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
16 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	102,137
14 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	277,864
11 Mar 2022	0.0095	0.0095	0.0095	0.0095	0.0095	250,000
10 Mar 2022	0.0090	0.0095	0.0090	0.0090	0.0090	2,327,296
09 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
08 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2022	0.0100	0.0100	0.0095	0.0100	0.0100	100,100
04 Mar 2022	0.0100	0.0100	0.0090	0.0090	0.0090	224,800
03 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
02 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2022	0.0090	0.0100	0.0090	0.0100	0.0100	93,555
25 Feb 2022	0.0090	0.0100	0.0090	0.0100	0.0100	3,712,314
24 Feb 2022	0.0100	0.0100	0.0090	0.0090	0.0090	292,555
23 Feb 2022	0.0100	0.0100	0.0090	0.0100	0.0100	5,181,987
22 Feb 2022	0.0110	0.0110	0.0080	0.0100	0.0100	11,309,428
21 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Feb 2022	0.0110	0.0130	0.0110	0.0120	0.0120	794,135
17 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	38,300
16 Feb 2022	0.0110	0.0120	0.0110	0.0120	0.0120	352,192
15 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,009,940
14 Feb 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
11 Feb 2022	0.0125	0.0125	0.0125	0.0125	0.0125	40,000
10 Feb 2022	0.0130	0.0130	0.0120	0.0130	0.0130	2,014,120
09 Feb 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,653,600
08 Feb 2022	0.0120	0.0130	0.0120	0.0130	0.0130	101,832
07 Feb 2022	0.0130	0.0130	0.0120	0.0120	0.0120	399,168
04 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Feb 2022	0.0120	0.0125	0.0120	0.0120	0.0120	1,262,962
02 Feb 2022	0.0125	0.0125	0.0120	0.0120	0.0120	339,338
01 Feb 2022	0.0120	0.0120	0.0110	0.0120	0.0120	2,623,626
31 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Jan 2022	0.0120	0.0125	0.0120	0.0120	0.0120	1,026,340
27 Jan 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,779,719
25 Jan 2022	0.0130	0.0140	0.0130	0.0130	0.0130	2,239,046
24 Jan 2022	0.0130	0.0140	0.0130	0.0135	0.0135	1,208,120
21 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	225,280
20 Jan 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,472,115
19 Jan 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,657,949
18 Jan 2022	0.0160	0.0170	0.0150	0.0150	0.0150	8,778,243
17 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	146,840
14 Jan 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,618,000
13 Jan 2022	0.0140	0.0160	0.0140	0.0160	0.0160	4,932,513
12 Jan 2022	0.0130	0.0140	0.0120	0.0130	0.0130	4,229,013
11 Jan 2022	0.0140	0.0150	0.0130	0.0130	0.0130	1,537,142
10 Jan 2022	0.0150	0.0150	0.0140	0.0140	0.0140	466,000
07 Jan 2022	0.0140	0.0150	0.0140	0.0150	0.0150	1,006,715
06 Jan 2022	0.0130	0.0140	0.0130	0.0130	0.0130	2,049,029
05 Jan 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,771,820
04 Jan 2022	0.0140	0.0150	0.0140	0.0140	0.0140	3,765,133
31 Dec 2021	0.0150	0.0150	0.0140	0.0140	0.0140	705,343
30 Dec 2021	0.0150	0.0170	0.0150	0.0150	0.0150	4,545,668
29 Dec 2021	0.0140	0.0150	0.0140	0.0150	0.0150	138,660
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7085-0.0026(-0.36%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.15-0.14(-0.13%)

GOLD1,863.80+16.00(+0.87%)

BTC-AUD41,218.03-1,337.63(-3.14%)

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

Redstone Resources Limited (RDS.AX)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7085
-0.0026(-0.36%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.15
-0.14(-0.13%)

GOLD
1,863.80
+16.00(+0.87%)

BTC-AUD
41,218.03
-1,337.63(-3.14%)