RMP.AX - Red Emperor Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.01000.01000.01000.01000.0100-
04 Jun 20200.01000.01000.01000.01000.010035,000
03 Jun 20200.01000.01000.01000.01000.01009,500
02 Jun 20200.01000.01000.01000.01000.0100-
01 Jun 20200.01000.01000.01000.01000.0100-
29 May 20200.01000.01000.01000.01000.01002,499,999
28 May 20200.01100.01100.01100.01100.0110-
27 May 20200.01100.01100.01100.01100.0110-
26 May 20200.01100.01100.01100.01100.0110-
25 May 20200.01100.01100.01100.01100.0110-
22 May 20200.01100.01100.01100.01100.0110-
21 May 20200.01100.01100.01100.01100.0110-
20 May 20200.01100.01100.01100.01100.0110-
19 May 20200.01100.01100.01100.01100.0110369,351
18 May 20200.01000.01100.01000.01100.01104,014,888
15 May 20200.00800.00800.00800.00800.008056,500
14 May 20200.00900.00900.00900.00900.0090249,000
13 May 20200.00800.00800.00800.00800.0080-
12 May 20200.00800.00800.00800.00800.0080-
11 May 20200.00800.00800.00800.00800.0080-
08 May 20200.00800.00800.00800.00800.008061,000
07 May 20200.00800.00800.00800.00800.0080-
06 May 20200.00800.00800.00800.00800.0080362,500
05 May 20200.00900.00900.00900.00900.0090-
04 May 20200.00900.00900.00900.00900.0090427,000
01 May 20200.00800.00800.00800.00800.0080-
30 Apr 20200.00800.00800.00800.00800.0080-
29 Apr 20200.00800.00800.00800.00800.0080-
28 Apr 20200.00800.00800.00800.00800.0080-
27 Apr 20200.00800.00800.00800.00800.0080-
24 Apr 20200.00800.00800.00800.00800.0080-
23 Apr 20200.00800.00800.00800.00800.008030,000
22 Apr 20200.00900.00900.00900.00900.009035,000
21 Apr 20200.00900.00900.00900.00900.0090-
20 Apr 20200.00900.00900.00900.00900.0090-
17 Apr 20200.00900.00900.00900.00900.0090440,000
16 Apr 20200.00800.00800.00800.00800.0080-
15 Apr 20200.00800.00800.00800.00800.00808,000
14 Apr 20200.00800.00800.00800.00800.0080-
09 Apr 20200.00800.00800.00800.00800.008075,000
08 Apr 20200.00800.00800.00800.00800.0080213,971
07 Apr 20200.00800.00800.00800.00800.008078,270
06 Apr 20200.00800.00800.00800.00800.0080-
03 Apr 20200.00800.00800.00800.00800.0080690,550
02 Apr 20200.00900.00900.00800.00800.0080309,450
01 Apr 20200.00800.00800.00800.00800.00801,000,000
31 Mar 20200.00800.00800.00800.00800.0080178,310
30 Mar 20200.01000.01000.00900.00900.00901,782,889
27 Mar 20200.00700.00700.00700.00700.0070800,000
26 Mar 20200.00700.00700.00700.00700.0070109,538
25 Mar 20200.00600.00600.00600.00600.006046,926
24 Mar 20200.00600.00600.00600.00600.006043,000
23 Mar 20200.00700.00700.00700.00700.007095,797
20 Mar 20200.00600.00700.00600.00700.0070622,648
19 Mar 20200.00700.00700.00600.00600.00601,138,571
18 Mar 20200.00700.00700.00700.00700.0070437,292
17 Mar 20200.00800.00800.00800.00800.00801,308,935
16 Mar 20200.00800.00800.00800.00800.00801,025,166
13 Mar 20200.00700.00800.00700.00800.0080874,136
12 Mar 20200.00700.00700.00700.00700.00703,846,400
11 Mar 20200.00900.00900.00900.00900.0090306,895
10 Mar 20200.01000.01000.01000.01000.01001,350,000
09 Mar 20200.01000.01000.01000.01000.01001,405,000
06 Mar 20200.01000.01000.01000.01000.0100-
05 Mar 20200.01000.01000.01000.01000.0100447,250
04 Mar 20200.01100.01100.01100.01100.01101,420,000
03 Mar 20200.01100.01100.01100.01100.0110620,153
02 Mar 20200.01000.01000.01000.01000.010020,202
28 Feb 20200.01100.01100.01000.01000.0100725,000
27 Feb 20200.01100.01100.01100.01100.0110-
26 Feb 20200.01200.01200.01100.01100.01105,051,218
25 Feb 20200.01100.01100.01100.01100.0110256,410
24 Feb 20200.01200.01300.01200.01300.0130500,124
21 Feb 20200.01300.01300.01200.01200.0120412,311
20 Feb 20200.01200.01200.01200.01200.012041,670
19 Feb 20200.01300.01300.01200.01250.01252,299,472
18 Feb 20200.01300.01300.01200.01300.01301,414,438
17 Feb 20200.01200.01200.01200.01200.0120115,512
14 Feb 20200.01200.01200.01200.01200.0120152,817
13 Feb 20200.01300.01300.01200.01200.0120750,000
12 Feb 20200.01200.01300.01200.01300.0130551,804
11 Feb 20200.01100.01200.01100.01200.01202,533,161
10 Feb 20200.01000.01000.01000.01000.0100-
07 Feb 20200.01000.01000.01000.01000.01002,710,000
06 Feb 20200.01100.01100.01100.01100.0110-
05 Feb 20200.01000.01100.01000.01100.01101,484,051
04 Feb 20200.01000.01000.01000.01000.010084,128
03 Feb 20200.01100.01100.01000.01100.01101,903,446
31 Jan 20200.01100.01100.01100.01100.01104,400
30 Jan 20200.01100.01100.01100.01100.0110200,000
29 Jan 20200.01200.01200.01200.01200.0120144,009
28 Jan 20200.01200.01200.01200.01200.0120-
24 Jan 20200.01200.01200.01200.01200.0120-
23 Jan 20200.01200.01200.01200.01200.0120-
22 Jan 20200.01200.01200.01200.01200.0120818,107
21 Jan 20200.01300.01400.01300.01300.01301,358,277
20 Jan 20200.01300.01400.01200.01200.01205,130,544
17 Jan 20200.01200.01200.01200.01200.0120-
16 Jan 20200.01200.01200.01200.01200.0120-
15 Jan 20200.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...