Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Redstone Resources Limited (RDS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 10:07AM AEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	32,602
28 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,615,972
27 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
25 Sept 2023	-	-	-	-	-	-
22 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	619,476
21 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	4,929,120
20 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,361,440
19 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	350,000
18 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	461,422
15 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,190,001
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	0.0050	0.0070	0.0050	0.0070	0.0070	2,596,290
12 Sept 2023	0.0050	0.0080	0.0050	0.0050	0.0050	7,230,990
11 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	309,996
08 Sept 2023	-	-	-	-	-	-
07 Sept 2023	0.0050	0.0060	0.0050	0.0060	0.0060	3,593,389
06 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
05 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	45,000
04 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	83,333
01 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
31 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	-	-	-	-	-	-
28 Aug 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,212,312
25 Aug 2023	-	-	-	-	-	-
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	0.0060	0.0065	0.0060	0.0065	0.0065	650,000
22 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	407,079
21 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
18 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	160,000
17 Aug 2023	-	-	-	-	-	-
16 Aug 2023	-	-	-	-	-	-
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	0.0070	0.0070	0.0060	0.0060	0.0060	57,142
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	0.0060	0.0070	0.0060	0.0070	0.0070	250,000
08 Aug 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,101,016
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	-	-	-	-	-	-
03 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	-	-	-	-	-	-
27 July 2023	-	-	-	-	-	-
26 July 2023	-	-	-	-	-	-
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	284,442
21 July 2023	-	-	-	-	-	-
20 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	357,142
19 July 2023	-	-	-	-	-	-
18 July 2023	-	-	-	-	-	-
17 July 2023	-	-	-	-	-	-
14 July 2023	-	-	-	-	-	-
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.0080	0.0085	0.0080	0.0080	0.0080	1,327,261
07 July 2023	-	-	-	-	-	-
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.0070	0.0080	0.0070	0.0080	0.0080	373,000
29 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
28 June 2023	-	-	-	-	-	-
27 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 June 2023	-	-	-	-	-	-
23 June 2023	-	-	-	-	-	-
22 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	31,540
21 June 2023	-	-	-	-	-	-
20 June 2023	-	-	-	-	-	-
19 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	31,440
16 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	68,000
15 June 2023	-	-	-	-	-	-
14 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	350,000
09 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
08 June 2023	0.0080	0.0090	0.0080	0.0090	0.0090	522,220
07 June 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,200,000
06 June 2023	0.0080	0.0080	0.0070	0.0080	0.0080	1,968,949
05 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	466,416
02 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,858,410
01 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,300
31 May 2023	-	-	-	-	-	-
30 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
29 May 2023	-	-	-	-	-	-
26 May 2023	-	-	-	-	-	-
25 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
24 May 2023	-	-	-	-	-	-
23 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
22 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
16 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,621,801
15 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
12 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,083,734
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6428-0.0003(-0.05%)

OIL90.38-1.33(-1.45%)

GOLD1,866.60-12.00(-0.64%)

Bitcoin AUD41,762.89-496.85(-1.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Redstone Resources Limited (RDS.XA)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6428
-0.0003(-0.05%)

OIL
90.38
-1.33(-1.45%)

GOLD
1,866.60
-12.00(-0.64%)

Bitcoin AUD
41,762.89
-496.85(-1.18%)