Australia markets close in 3 hours 56 minutes

Red Hill Minerals Limited (RHI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.65+0.15 (+2.31%)
As of 11:49AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.516.656.516.656.652,882
23 Apr 20246.516.516.506.506.5014,139
22 Apr 20246.746.746.506.516.51774
19 Apr 20246.816.816.356.486.487,168
18 Apr 20246.016.416.016.416.4110,672
17 Apr 20246.086.086.016.016.012,350
16 Apr 20246.086.085.936.086.08936
15 Apr 20245.996.085.996.086.0811,887
12 Apr 20245.775.775.775.775.77-
11 Apr 20245.985.985.705.775.7712,420
10 Apr 20245.995.995.985.995.99206
09 Apr 20245.985.995.985.995.9958
08 Apr 20245.705.995.705.815.816,356
05 Apr 20245.635.685.635.685.688,917
04 Apr 20245.655.685.585.685.68858
03 Apr 20245.645.655.645.655.652,017
02 Apr 20245.555.555.345.505.504,013
28 Mar 20245.645.655.645.655.652,189
27 Mar 20245.645.645.645.645.644
26 Mar 20245.645.645.645.645.6432
25 Mar 20245.515.655.415.655.654,345
22 Mar 20245.505.745.475.475.471,104
21 Mar 20245.505.505.395.405.404,615
20 Mar 20245.405.505.395.505.507,344
19 Mar 20245.405.485.405.405.401,590
18 Mar 20245.505.505.405.405.401,183
15 Mar 20245.755.755.375.535.53747
14 Mar 20245.405.755.405.755.75571
13 Mar 20245.685.685.345.395.394,591
12 Mar 20245.585.635.585.635.6392
11 Mar 20245.325.325.325.325.32-
08 Mar 20245.325.325.325.325.32-
07 Mar 20245.325.325.325.325.3235
06 Mar 20245.755.755.315.315.312,822
05 Mar 20245.755.755.355.755.756,289
04 Mar 20245.235.235.235.235.233,963
01 Mar 20245.465.805.215.325.3224,137
29 Feb 20245.505.505.455.455.451,314
28 Feb 20245.485.485.405.455.451,700
27 Feb 20245.235.405.235.405.4011,473
26 Feb 20245.125.235.065.235.2313,169
23 Feb 20245.075.075.075.075.07100
22 Feb 20245.185.215.145.215.213,808
21 Feb 20245.085.085.085.085.08-
20 Feb 20245.155.205.085.085.083,245
19 Feb 20245.185.205.155.205.203,276
16 Feb 20245.155.185.155.185.181,871
15 Feb 20245.155.155.155.155.15193
14 Feb 20245.105.155.105.155.152
13 Feb 20245.065.155.065.155.15946
12 Feb 20245.065.125.055.125.12776
09 Feb 20245.155.155.155.155.15150
08 Feb 20245.055.155.055.155.15621
07 Feb 20245.055.065.055.055.05944
06 Feb 20245.105.145.055.055.053,789
05 Feb 20244.965.054.965.055.05479
02 Feb 20244.955.004.944.954.9523,857
01 Feb 20244.944.984.944.944.94777
31 Jan 20244.934.934.934.934.93509
30 Jan 20245.105.105.105.105.10969
29 Jan 20245.015.105.015.105.101,079
25 Jan 20245.005.025.005.025.022,527
24 Jan 20245.005.005.005.005.00147
23 Jan 20245.005.005.005.005.00854
22 Jan 20245.085.094.805.005.004,108
19 Jan 20245.055.104.805.085.086,220
18 Jan 20245.105.105.055.055.05133
17 Jan 20245.105.105.055.105.10989
16 Jan 20245.005.105.005.105.1027
15 Jan 20245.105.105.105.105.103
12 Jan 20245.015.105.005.005.00281
11 Jan 20245.155.185.015.065.063,567
10 Jan 20245.245.255.235.235.23193
09 Jan 20245.105.255.075.255.259,229
08 Jan 20245.155.205.065.065.06425
05 Jan 20245.055.115.055.115.112,205
04 Jan 20245.095.105.015.015.011,195
03 Jan 20245.065.105.025.105.106,751
02 Jan 20245.005.015.005.015.0110,626
29 Dec 20234.905.104.905.005.009,969
28 Dec 20235.105.104.904.904.90147
27 Dec 20234.945.024.945.025.0228,888
22 Dec 20234.904.904.904.904.90-
21 Dec 20234.874.904.874.904.901,286
20 Dec 20234.894.904.854.854.858,202
19 Dec 20234.904.904.864.864.8615
18 Dec 20234.724.904.724.904.902,408
15 Dec 20234.884.904.844.904.9015,754
14 Dec 20234.894.894.714.714.712,768
13 Dec 20234.734.854.734.744.74323
12 Dec 20234.894.894.744.744.74606
11 Dec 20234.824.824.824.824.82348
08 Dec 20234.854.864.714.714.7112,366
07 Dec 20234.854.854.714.714.712,231
06 Dec 20234.664.874.594.814.812,123
05 Dec 20234.944.944.944.944.94-
04 Dec 20234.944.944.944.944.94-
01 Dec 20234.954.954.944.944.94202
30 Nov 20235.005.005.005.005.00205
29 Nov 20235.005.055.005.005.00532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...