Red Sky Energy Limited (ROG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,850,380 |
| 22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 48,055 |
| 19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 706,204 |
| 18 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 436,155 |
| 17 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 67,351 |
| 16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,500 |
| 15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,351,400 |
| 12 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,852,938 |
| 11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 350,551 |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,851,788 |
| 08 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 80,898,103 |
| 05 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,217,147 |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 78,798,751 |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,158,461 |
| 02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,785,561 |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 400,849 |
| 27 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 976,606 |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,950,000 |
| 25 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,093,395 |
| 22 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 279,938 |
| 21 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 325,375 |
| 20 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,041,194 |
| 19 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 209,642 |
| 18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,040,000 |
| 15 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,619,705 |
| 14 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 218,000 |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 504,439 |
| 12 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,457,217 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,222,267 |
| 08 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 218,000 |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,559,200 |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 877,081 |
| 05 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 548,875 |
| 04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,126,192 |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,611,024 |
| 29 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,183,325 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,025,922 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 192,034 |
| 26 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,197,190 |
| 23 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,160,797 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,041,400 |
| 21 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,463,794 |
| 20 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 343,500 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,740,659 |
| 16 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,928,047 |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,114,801 |
| 14 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 17,913,010 |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 19,000 |
| 12 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,761,134 |
| 09 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 386,571 |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,535,222 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 198,223 |
| 06 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 4,188,950 |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 244,839 |
| 02 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,750,418 |
| 01 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 38,001 |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 587,600 |
| 30 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,361,749 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 122,000 |
| 25 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 561,852 |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 721,722 |
| 23 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,000,039 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,736,473 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,933 |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 746 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,240,178 |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 4,000,000 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 285,992 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 491,429 |
| 10 Jan 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,035,000 |
| 09 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,465,602 |
| 08 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,375,923 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,000 |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 481,276 |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 450,158 |
| 02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,127,000 |
| 29 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,401,000 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,688,920 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,910,274 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,325,400 |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,884,650 |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,189,755 |
| 19 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,536,655 |
| 18 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 15,504,000 |
| 15 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 8,440,257 |
| 14 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 383,333 |
| 13 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,570,588 |
| 12 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 494,255 |
| 11 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 995,594 |
| 08 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,722,234 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,073,358 |
| 06 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 889,505 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 977,609 |
| 04 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 8,997,155 |
| 01 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,896,067 |
| 30 Nov 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 40,080 |
| 29 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,948,402 |
| 28 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 311,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.