Australia markets close in 52 minutes

Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3200-0.0050 (-1.54%)
As of 03:00PM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.32500.33000.32000.32000.320017,262,523
18 Sept 20240.32000.33500.32000.32500.325026,946,093
17 Sept 20240.33500.33500.32500.33000.330017,505,797
16 Sept 20240.32500.33000.31750.32500.325034,887,795
13 Sept 20240.32000.33500.31500.33000.330039,167,985
12 Sept 20240.29000.31500.29000.30500.305020,291,354
11 Sept 20240.29500.30250.29000.29000.290023,947,349
10 Sept 20240.28500.29500.28000.28500.285028,592,179
09 Sept 20240.28500.29000.28000.29000.290031,294,928
06 Sept 20240.31000.31000.29250.30000.300035,975,332
05 Sept 20240.29000.31000.28500.30500.305062,914,901
04 Sept 20240.30000.30500.28500.29000.290040,235,023
03 Sept 20240.30500.31750.30000.30500.305045,470,923
02 Sept 20240.32500.33000.30750.31500.315045,249,643
30 Aug 20240.32000.34000.32000.34000.340056,935,576
29 Aug 20240.34000.34500.31500.32000.320065,959,925
28 Aug 20240.36000.37500.36000.36500.365023,836,910
27 Aug 20240.35500.36500.34500.36000.360028,632,331
26 Aug 20240.36000.36500.35250.36000.360011,469,864
23 Aug 20240.36000.36500.35000.35000.350010,280,657
22 Aug 20240.37500.37500.36250.37000.37008,262,778
21 Aug 20240.37000.37500.35750.37000.370024,107,662
20 Aug 20240.36000.37000.35250.36500.365018,440,390
19 Aug 20240.36000.36500.35000.35500.355018,669,887
16 Aug 20240.35500.36000.34750.35000.350029,609,301
15 Aug 20240.36000.36000.34000.34500.345017,213,762
14 Aug 20240.37000.37250.35500.35500.355016,081,064
13 Aug 20240.36000.37000.35500.36000.360034,258,746
12 Aug 20240.35500.36000.33750.34500.345043,522,323
09 Aug 20240.36000.36500.35250.35500.355026,606,645
08 Aug 20240.34000.35500.33500.34500.345037,898,156
07 Aug 20240.33500.34250.33000.33500.335021,007,134
06 Aug 20240.35000.35500.33750.34500.345037,546,665
05 Aug 20240.35000.36500.34750.36000.360030,692,931
02 Aug 20240.36500.36500.34500.36000.360050,465,691
01 Aug 20240.39500.39500.36500.37000.370029,380,825
31 July 20240.39000.39500.38000.39000.390026,249,328
30 July 20240.37500.38500.36500.38000.380022,363,947
29 July 20240.39000.39250.37500.38000.380012,870,073
26 July 20240.39000.39750.36750.37500.375036,659,991
25 July 20240.40500.41000.39000.39500.395023,045,436
24 July 20240.39500.41750.39000.41500.415017,265,724
23 July 20240.40000.40750.39000.39000.390017,277,574
22 July 20240.39500.41000.39500.40000.400014,599,198
19 July 20240.40000.41250.39500.40500.405014,346,873
18 July 20240.41500.42500.40750.41500.415034,121,417
17 July 20240.43500.43500.42000.42000.420025,767,711
16 July 20240.42000.42500.41250.42000.420022,683,784
15 July 20240.42000.42500.41000.42000.420019,146,742
12 July 20240.43500.43500.41500.42500.425026,920,034
11 July 20240.41500.42500.41500.42000.420018,123,444
10 July 20240.40000.41500.39500.41000.410035,608,149
09 July 20240.40000.40500.39500.40000.400027,712,591
08 July 20240.38500.41000.38500.39500.395041,436,834
05 July 20240.37000.38000.37000.37500.375014,975,098
04 July 20240.38500.39250.36750.37000.370029,503,826
03 July 20240.37000.38000.36500.37000.370014,575,934
02 July 20240.37000.37750.36500.37000.370028,440,236
01 July 20240.36000.38000.35750.37000.370027,938,935
28 June 20240.37000.37750.36000.36000.360026,882,079
27 June 20240.37000.37500.35000.37000.370048,946,948
26 June 20240.39000.39250.36750.37000.370039,687,601
25 June 20240.40000.40000.37500.38500.385051,093,461
24 June 20240.42000.42000.40500.41000.410027,780,022
21 June 20240.42500.43000.40500.42000.4200131,233,383
20 June 20240.43500.44000.40500.41000.410067,444,760
19 June 20240.44500.45000.43000.44500.445023,508,418
18 June 20240.44000.46000.44000.45000.450019,115,766
17 June 20240.45000.47250.44500.45500.455031,603,363
14 June 20240.44000.44500.43000.44500.445017,147,881
13 June 20240.44500.45000.43000.44000.440023,748,376
12 June 20240.43000.44000.42000.43500.435013,407,819
11 June 20240.42500.44000.41500.44000.440041,319,001
07 June 20240.46500.47000.44000.44000.440043,410,491
06 June 20240.44500.45500.43500.45500.455014,016,653
05 June 20240.42000.43500.41500.43500.435017,748,040
04 June 20240.42500.43250.42000.43000.430010,001,239
03 June 20240.45000.45500.42000.42500.425014,254,850
31 May 20240.44000.45000.42500.45000.450027,549,737
30 May 20240.44000.45000.42500.43500.435012,898,867
29 May 20240.45000.45250.43250.44000.440018,107,024
28 May 20240.46000.46500.44000.44000.44008,867,329
27 May 20240.45500.45750.44750.45500.455019,053,362
24 May 20240.44000.45250.44000.45000.45008,516,894
23 May 20240.47000.47000.45250.45500.455016,732,644
22 May 20240.49000.49500.47500.48000.48008,480,327
21 May 20240.48000.49500.48000.49000.490018,297,891
20 May 20240.48500.48750.47500.47500.47507,457,849
17 May 20240.48500.49000.47000.47000.470011,041,142
16 May 20240.48000.49000.47500.49000.490015,748,775
15 May 20240.47000.47500.46500.47000.47006,744,056
14 May 20240.46500.47500.45500.47500.475012,823,711
13 May 20240.46000.47500.45750.46500.465012,933,027
10 May 20240.45000.46000.44750.46000.460011,187,259
09 May 20240.45000.45000.44000.44500.44509,196,506
08 May 20240.44000.45000.43250.45000.450013,666,487
07 May 20240.43500.44000.43000.44000.44008,977,078
06 May 20240.42500.43000.41750.43000.430012,350,371
03 May 20240.43000.43500.42000.42500.425031,700,749
02 May 20240.42500.43500.42500.43000.430011,143,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...