Red Hawk Mining Limited (RHK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8700

+0.0400

(+4.82%)

At close: 04:10PM AEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.8500	0.8700	0.8500	0.8700	0.8700	1,189
09 May 2024	0.8150	0.8300	0.8100	0.8300	0.8300	28,847
08 May 2024	0.8700	0.8750	0.8150	0.8150	0.8150	34,647
07 May 2024	0.8900	0.8900	0.8600	0.8600	0.8600	17,587
06 May 2024	0.9000	0.9000	0.8600	0.8600	0.8600	5,862
03 May 2024	0.9000	0.9000	0.8700	0.9000	0.9000	18,124
02 May 2024	0.8100	0.8900	0.8100	0.8700	0.8700	63,210
01 May 2024	0.7400	0.8000	0.7400	0.8000	0.8000	68,425
30 Apr 2024	0.7400	0.7400	0.7000	0.7000	0.7000	37,598
29 Apr 2024	0.6850	0.7400	0.6850	0.7400	0.7400	51,919
26 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,770
24 Apr 2024	0.6600	0.7000	0.6600	0.7000	0.7000	53,662
23 Apr 2024	0.6700	0.6700	0.6600	0.6600	0.6600	8,949
22 Apr 2024	0.6900	0.6900	0.6700	0.6700	0.6700	17,039
19 Apr 2024	0.6800	0.6900	0.6800	0.6900	0.6900	22,650
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.6950	0.6950	0.6950	0.6950	0.6950	726
16 Apr 2024	0.6850	0.6950	0.6800	0.6950	0.6950	8,750
15 Apr 2024	0.7000	0.7000	0.6900	0.6950	0.6950	15,939
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	8,407
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.6850	0.7100	0.6850	0.7100	0.7100	9,708
08 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,335
05 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	4,670
04 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,352
03 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,735
02 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	23
28 Mar 2024	0.6800	0.7100	0.6800	0.7100	0.7100	11,424
27 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	499
26 Mar 2024	0.6550	0.6550	0.6550	0.6550	0.6550	8,308
25 Mar 2024	0.7300	0.7300	0.6850	0.6850	0.6850	10,434
22 Mar 2024	0.7300	0.7300	0.7250	0.7250	0.7250	5,030
21 Mar 2024	0.7200	0.7500	0.7200	0.7250	0.7250	9,128
20 Mar 2024	0.7250	0.7250	0.7250	0.7250	0.7250	650
19 Mar 2024	0.6750	0.7250	0.6750	0.7250	0.7250	8,043
18 Mar 2024	0.6500	0.6750	0.6500	0.6700	0.6700	37,607
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.6450	0.6500	0.6400	0.6500	0.6500	13,916
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.6450	0.6450	0.6400	0.6400	0.6400	8,893
08 Mar 2024	0.6500	0.6500	0.6400	0.6500	0.6500	4,800
07 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,100
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,600
04 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	118
01 Mar 2024	0.6400	0.6500	0.6400	0.6400	0.6400	5,605
29 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	4,761
28 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6550	2,000
27 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	18,000
26 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	14,205
23 Feb 2024	0.6550	0.6550	0.6500	0.6500	0.6500	15,221
22 Feb 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.6500	6,187
19 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,000
16 Feb 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,633
15 Feb 2024	0.6900	0.6900	0.6700	0.6700	0.6700	14,910
14 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
09 Feb 2024	0.7150	0.7250	0.7000	0.7000	0.7000	25,847
08 Feb 2024	0.7300	0.7300	0.7150	0.7150	0.7150	27,783
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.7500	0.7500	0.7400	0.7400	0.7400	6,995
05 Feb 2024	0.7200	0.7600	0.7200	0.7500	0.7500	77,755
02 Feb 2024	0.6600	0.7000	0.6600	0.7000	0.7000	41,232
01 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.6500	7,798
31 Jan 2024	0.6300	0.6500	0.6300	0.6500	0.6500	20,909
30 Jan 2024	0.6200	0.6400	0.6200	0.6200	0.6200	7,955
29 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
25 Jan 2024	0.5900	0.5950	0.5900	0.5950	0.5950	9
24 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	928
23 Jan 2024	0.6100	0.6100	0.5900	0.5900	0.5900	5,624
22 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	1,639
19 Jan 2024	0.6250	0.6300	0.6050	0.6050	0.6050	3,026
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.6550	0.6550	0.6550	0.6550	0.6550	72
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,060
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.6550	0.6800	0.6550	0.6800	0.6800	834
08 Jan 2024	0.6100	0.6800	0.5900	0.6800	0.6800	22,899
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.6200	0.6400	0.6200	0.6400	0.6400	14,500
02 Jan 2024	0.6100	0.6150	0.6100	0.6150	0.6150	888
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	760
27 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	58
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	3,113
20 Dec 2023	0.5950	0.6350	0.5950	0.6350	0.6350	27,141
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.5950	0.5950	0.5900	0.5900	0.5900	8,620
15 Dec 2023	0.6150	0.6250	0.5900	0.5900	0.5900	2,040
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,205.04+404.50(+0.44%)

Red Hawk Mining Limited (RHK.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,205.04
+404.50(+0.44%)