Australia markets open in 5 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.00800.00900.00800.00900.0090137,150
07 Dec 20220.00800.00900.00800.00900.0090137,150
06 Dec 20220.00800.00800.00800.00800.0080-
05 Dec 20220.00900.00900.00800.00800.00801,580,960
02 Dec 20220.00800.00900.00800.00900.00901,869,798
01 Dec 20220.00800.00800.00800.00800.00801,126
30 Nov 20220.00850.00850.00800.00800.00801,755,176
29 Nov 20220.00900.00900.00900.00900.0090811,555
28 Nov 20220.00900.00900.00900.00900.00901,727,227
25 Nov 20220.01000.01000.01000.01000.0100106,063
24 Nov 20220.01000.01000.01000.01000.01001,636,656
23 Nov 20220.01100.01100.01000.01000.01006,878,630
22 Nov 20220.01400.01400.01000.01100.011019,607,372
21 Nov 20220.00900.01400.00800.01300.013076,526,546
18 Nov 20220.00550.00550.00550.00550.0055-
17 Nov 20220.00550.00550.00550.00550.0055251,391
16 Nov 20220.00600.00600.00600.00600.0060-
15 Nov 20220.00600.00600.00600.00600.0060-
14 Nov 20220.00600.00600.00600.00600.00601,000,000
11 Nov 20220.00600.00600.00600.00600.0060626,923
10 Nov 20220.00600.00600.00600.00600.0060-
09 Nov 20220.00600.00600.00600.00600.0060-
08 Nov 20220.00600.00600.00600.00600.006011
07 Nov 20220.00600.00600.00600.00600.00601,400,000
04 Nov 20220.00700.00700.00700.00700.0070-
03 Nov 20220.00700.00700.00700.00700.0070-
02 Nov 20220.00700.00700.00700.00700.0070804,379
01 Nov 20220.00700.00700.00700.00700.0070300,000
31 Oct 20220.00700.00700.00700.00700.007020,000
28 Oct 20220.00700.00700.00700.00700.0070165,143
27 Oct 20220.00700.00700.00700.00700.0070-
26 Oct 20220.00700.00700.00700.00700.007047,000
25 Oct 20220.00800.00800.00800.00800.0080-
24 Oct 20220.00700.00800.00700.00800.00801,161,025
21 Oct 20220.00800.00800.00800.00800.0080-
20 Oct 20220.00800.00800.00800.00800.0080-
19 Oct 20220.00800.00800.00800.00800.0080-
18 Oct 20220.00800.00800.00800.00800.0080-
17 Oct 20220.00700.00800.00700.00800.0080160,336
14 Oct 20220.00800.00800.00800.00800.00801,053,394
13 Oct 20220.00800.00800.00800.00800.0080-
12 Oct 20220.00800.00800.00800.00800.0080-
11 Oct 20220.00800.00800.00800.00800.008060,000
10 Oct 20220.00750.00750.00750.00750.0075-
07 Oct 20220.00750.00750.00750.00750.0075-
06 Oct 20220.00750.00750.00750.00750.0075-
05 Oct 20220.00750.00750.00750.00750.007552,666
04 Oct 20220.00700.00800.00700.00800.0080643,400
03 Oct 20220.00700.00700.00700.00700.0070-
30 Sept 20220.00700.00700.00700.00700.0070149,999
29 Sept 20220.00800.00800.00800.00800.0080-
28 Sept 20220.00800.00800.00800.00800.0080109,143
27 Sept 20220.00800.00800.00800.00800.0080-
26 Sept 20220.00800.00800.00800.00800.0080-
23 Sept 20220.00800.00800.00800.00800.0080250,000
21 Sept 20220.00800.00800.00800.00800.0080313,000
20 Sept 20220.00800.00800.00800.00800.008050,000
19 Sept 20220.00800.00800.00800.00800.0080200,000
16 Sept 20220.00900.00900.00900.00900.009083,500
15 Sept 20220.00900.00900.00900.00900.0090198,800
14 Sept 20220.00900.00900.00900.00900.0090125,000
13 Sept 20220.00800.00800.00800.00800.0080145,833
12 Sept 20220.00900.00900.00800.00800.0080823,000
09 Sept 20220.00800.00800.00800.00800.0080-
08 Sept 20220.00800.00800.00800.00800.0080208,400
07 Sept 20220.00800.00800.00800.00800.0080541,200
06 Sept 20220.00800.00800.00800.00800.00801,260,000
05 Sept 20220.00800.00800.00800.00800.0080448,800
02 Sept 20220.00800.00800.00800.00800.0080-
01 Sept 20220.00800.00800.00800.00800.0080500,000
31 Aug 20220.00800.00800.00800.00800.0080-
30 Aug 20220.00800.00800.00800.00800.0080686,889
29 Aug 20220.00900.00900.00900.00900.0090-
26 Aug 20220.00900.00900.00900.00900.0090472,907
25 Aug 20220.00900.00900.00900.00900.0090507,038
24 Aug 20220.00900.00900.00900.00900.0090100,054
23 Aug 20220.01000.01000.01000.01000.0100-
22 Aug 20220.00900.01000.00900.01000.0100714,999
19 Aug 20220.01000.01000.01000.01000.0100300,000
18 Aug 20220.01000.01000.01000.01000.0100-
17 Aug 20220.01000.01000.01000.01000.010074,500
16 Aug 20220.01000.01000.01000.01000.0100149,500
15 Aug 20220.01000.01000.01000.01000.0100100,000
12 Aug 20220.01000.01000.01000.01000.0100100,000
11 Aug 20220.01000.01000.01000.01000.0100312,500
10 Aug 20220.01000.01000.01000.01000.0100249,500
09 Aug 20220.01000.01100.01000.01000.01003,160,038
08 Aug 20220.00900.00900.00900.00900.00901,430,402
05 Aug 20220.00900.00900.00900.00900.0090100,000
04 Aug 20220.00800.00800.00800.00800.0080-
03 Aug 20220.00800.00800.00800.00800.0080-
02 Aug 20220.00800.00800.00800.00800.0080-
01 Aug 20220.00800.00800.00800.00800.0080-
29 July 20220.00800.00800.00800.00800.0080470,800
28 July 20220.00800.00800.00800.00800.0080-
27 July 20220.00900.00900.00800.00800.0080175,256
26 July 20220.00850.00850.00800.00800.0080500,280
25 July 20220.00900.00900.00800.00850.0085292,500
22 July 20220.00800.00900.00800.00900.0090434,039
21 July 20220.00950.00950.00800.00800.00802,217,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...