Australia markets closed

Redox Limited (RDX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2600-0.0500 (-1.51%)
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243.32003.32003.17503.26003.2600211,319
08 May 20243.30003.31003.25003.31003.3100480,231
07 May 20243.29003.32003.25003.29003.2900115,255
06 May 20243.23003.28003.13003.28003.2800200,907
03 May 20243.20003.20003.11503.16003.1600114,008
02 May 20243.25003.31003.11003.17003.1700437,509
01 May 20243.09003.14003.05503.14003.1400245,936
30 Apr 20243.03003.09003.02003.09003.0900194,612
29 Apr 20242.99003.04002.95003.00003.0000123,522
26 Apr 20242.94003.02002.94002.96002.9600247,225
24 Apr 20243.00003.03002.90003.00003.0000311,128
23 Apr 20242.98003.01002.97003.00003.0000178,108
22 Apr 20242.92003.02002.91003.01003.0100573,235
19 Apr 20242.91002.92002.86002.89002.8900142,781
18 Apr 20242.89002.92002.87002.90002.9000122,202
17 Apr 20242.91002.93002.88002.88002.8800187,941
16 Apr 20242.94002.95002.88002.92002.9200206,601
15 Apr 20242.98002.98002.90002.93002.9300308,247
12 Apr 20242.95002.97002.88002.90002.9000277,632
11 Apr 20242.88002.91002.81002.90002.9000290,758
10 Apr 20242.95002.98002.88002.95002.9500151,440
09 Apr 20242.86002.97002.86002.93002.9300186,549
08 Apr 20242.99002.99002.85002.85002.8500158,375
05 Apr 20242.97003.00002.93003.00003.0000490,931
04 Apr 20243.00003.04002.95002.96002.9600192,526
03 Apr 20243.03003.04002.97002.99002.9900236,420
02 Apr 20243.03003.08002.96003.08003.0800361,103
28 Mar 20243.03003.03002.91002.97002.9700376,128
27 Mar 20242.93003.04002.93003.01003.0100492,394
26 Mar 20242.96002.98002.87002.93002.9300268,373
25 Mar 20242.98002.99002.95002.96002.9600358,811
22 Mar 20242.99002.99002.95002.98002.9800805,599
21 Mar 20242.94003.00502.94002.98002.9800618,290
20 Mar 20242.83002.94002.82502.90002.9000916,923
19 Mar 20242.73002.81002.67002.81002.8100694,096
18 Mar 20242.76002.76002.69002.73002.7300998,071
15 Mar 20242.70002.75002.66002.75002.75004,707,965
14 Mar 20242.63002.74002.63002.73002.73004,360,735
13 Mar 20242.59002.65002.59002.62002.6200661,686
12 Mar 20242.59002.60002.58002.59002.5900338,118
11 Mar 20242.56002.61002.56002.60002.6000246,390
08 Mar 20242.58002.60002.56002.59002.5900627,605
07 Mar 20242.61002.62002.57502.59002.5900407,359
06 Mar 20242.58002.59502.55002.58002.5800772,351
05 Mar 20242.52002.65002.52002.61002.6100515,620
04 Mar 20242.57002.60002.53002.55002.55003,594,819
01 Mar 20242.51002.60002.50002.50002.5000189,257
01 Mar 20240.06 Dividend
29 Feb 20242.50002.61002.49002.61002.55001,685,172
28 Feb 20242.41002.56002.41002.52002.4621816,477
27 Feb 20242.38002.50002.36002.47002.41321,189,541
26 Feb 20242.39002.50002.39002.44002.3839128,058
23 Feb 20242.51002.53002.46002.51002.4523143,889
22 Feb 20242.51002.53002.42002.52002.4621107,890
21 Feb 20242.45002.54002.45002.52002.4621229,962
20 Feb 20242.41002.44002.38002.44002.3839388,938
19 Feb 20242.42002.44002.40002.41002.354681,314
16 Feb 20242.41002.44002.39002.43002.374149,082
15 Feb 20242.44502.45002.40002.43002.3741100,802
14 Feb 20242.40002.44002.36002.44002.3839133,921
13 Feb 20242.41002.45002.38002.45002.393797,082
12 Feb 20242.31502.40002.31002.34002.286276,496
09 Feb 20242.29502.33002.26002.29002.237457,741
08 Feb 20242.30002.32002.25002.26002.2080122,081
07 Feb 20242.33002.33002.28002.30002.2471248,776
06 Feb 20242.30002.33002.27002.33002.2764104,542
05 Feb 20242.28002.32002.25002.30002.2471113,105
02 Feb 20242.28002.29002.26002.28002.227668,951
01 Feb 20242.29002.32002.26002.28002.227680,439
31 Jan 20242.29002.32002.27002.28002.2276139,691
30 Jan 20242.25002.33002.25002.28002.2276101,117
29 Jan 20242.28002.31002.26002.29002.2374143,591
25 Jan 20242.29002.33002.28002.33002.276428,451
24 Jan 20242.25002.32002.25002.31002.2569232,952
23 Jan 20242.28002.33002.26002.31002.2569199,006
22 Jan 20242.25002.32002.23002.31002.2569142,529
19 Jan 20242.20002.25002.20002.23002.1787209,278
18 Jan 20242.25002.25002.16002.19002.139778,926
17 Jan 20242.30002.30002.23002.25002.1983110,881
16 Jan 20242.33002.33002.23002.26002.208068,627
15 Jan 20242.30002.34002.30002.32502.271626,008
12 Jan 20242.32002.35002.25002.31002.256952,878
11 Jan 20242.32002.35002.24002.34002.286239,933
10 Jan 20242.28002.40002.28002.37002.3155104,033
09 Jan 20242.28002.33002.26002.28002.227699,108
08 Jan 20242.32002.32002.22002.26002.208077,225
05 Jan 20242.26002.32002.24002.27002.217859,306
04 Jan 20242.29002.30002.25002.27002.217895,782
03 Jan 20242.35002.35002.28002.30002.247175,401
02 Jan 20242.39002.39002.35002.38002.32536,066
29 Dec 20232.36002.39002.34002.35002.296061,473
28 Dec 20232.35002.40002.33002.36002.305771,965
27 Dec 20232.34002.36002.32002.35002.2960171,631
22 Dec 20232.33002.35002.29002.34002.286257,978
21 Dec 20232.32002.35002.28002.31002.2569108,358
20 Dec 20232.33002.36002.31502.35002.2960141,215
19 Dec 20232.34002.38002.29002.35002.2960346,407
18 Dec 20232.35002.40002.32002.39002.3351111,245
15 Dec 20232.34002.39002.28002.35002.2960188,592
14 Dec 20232.34002.41002.32002.39002.3351187,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...