Australia markets closed

Red Sky Energy Limited (ROG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100-0.0010 (-9.09%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20210.01100.01100.01000.01000.010036,989,588
19 Apr 20210.01100.01150.01000.01100.011054,101,244
16 Apr 20210.01100.01200.01000.01200.012045,396,570
15 Apr 20210.01100.01200.01050.01100.011066,170,851
14 Apr 20210.01200.01200.01050.01200.012048,155,589
13 Apr 20210.01100.01150.01000.01100.011078,844,414
12 Apr 20210.01200.01250.01000.01100.0110115,940,378
09 Apr 20210.01300.01450.01100.01200.0120266,061,853
08 Apr 20210.01100.01300.01000.01300.0130285,856,784
07 Apr 20210.01100.01100.00800.00900.0090484,913,897
06 Apr 20210.01800.01800.01100.01200.0120851,895,583
01 Apr 20210.01300.01900.01100.01400.0140320,148,071
31 Mar 20210.00500.01000.00450.00900.00901,053,933,427
30 Mar 20210.00400.00450.00350.00400.0040161,506,315
29 Mar 20210.00400.00400.00350.00400.004022,230,803
26 Mar 20210.00400.00400.00300.00400.004018,418,514
25 Mar 20210.00400.00400.00350.00400.004020,025,488
24 Mar 20210.00400.00400.00350.00400.004072,571,802
23 Mar 20210.00300.00350.00300.00350.003563,969,807
22 Mar 20210.00400.00400.00300.00300.0030232,641,329
19 Mar 20210.00250.00300.00200.00200.00206,293,666
18 Mar 20210.00300.00300.00250.00250.00254,583,000
17 Mar 20210.00300.00300.00300.00300.00301,275,000
16 Mar 20210.00300.00300.00250.00250.002514,042,031
15 Mar 20210.00300.00300.00250.00250.00259,978,684
12 Mar 20210.00300.00300.00250.00250.00252,000,001
11 Mar 20210.00300.00300.00200.00200.00203,708,863
10 Mar 20210.00300.00300.00250.00250.00253,168,044
09 Mar 20210.00200.00300.00200.00250.00254,540,928
08 Mar 20210.00300.00300.00250.00250.002530,592,121
05 Mar 20210.00200.00300.00200.00250.00256,003,333
04 Mar 20210.00300.00300.00250.00250.00258,923,000
03 Mar 20210.00300.00300.00250.00250.00255,472,077
02 Mar 20210.00200.00300.00200.00250.002510,935,333
01 Mar 20210.00300.00300.00250.00300.00303,117,683
26 Feb 20210.00300.00300.00250.00300.003026,207,198
25 Feb 20210.00300.00350.00250.00300.0030169,572,131
24 Feb 20210.00400.00400.00300.00300.003027,945,283
23 Feb 20210.00400.00400.00300.00300.003025,300,083
22 Feb 20210.00300.00400.00300.00400.00405,394,702
19 Feb 20210.00300.00350.00300.00350.003519,245,845
18 Feb 20210.00400.00400.00300.00300.003021,239,834
17 Feb 20210.00400.00400.00300.00350.003546,363,735
16 Feb 20210.00300.00400.00300.00300.003099,152,237
15 Feb 20210.00400.00400.00300.00300.0030222,006,092
12 Feb 20210.00400.00400.00300.00300.003099,234,714
11 Feb 20210.00400.00400.00300.00300.0030215,890,121
10 Feb 20210.00300.00350.00300.00300.0030165,406,328
09 Feb 20210.00300.00300.00250.00300.003030,242,002
08 Feb 20210.00300.00300.00250.00300.00309,284,668
05 Feb 20210.00200.00300.00200.00300.003025,899,999
04 Feb 20210.00200.00300.00200.00250.002530,133,331
03 Feb 20210.00200.00300.00200.00250.0025105,752,000
02 Feb 20210.00250.00250.00250.00250.002552,430,000
01 Feb 20210.00200.00250.00200.00250.00251,161,335
29 Jan 20210.00200.00250.00200.00250.002512,050,000
28 Jan 20210.00300.00300.00200.00250.00255,451,221
27 Jan 20210.00250.00300.00200.00300.00302,825,059
25 Jan 20210.00200.00200.00200.00200.00201,750,000
22 Jan 20210.00250.00250.00250.00250.0025-
21 Jan 20210.00250.00250.00250.00250.00254,660,000
20 Jan 20210.00200.00250.00200.00250.002527,923,099
19 Jan 20210.00200.00200.00200.00200.0020-
18 Jan 20210.00200.00200.00200.00200.0020-
15 Jan 20210.00250.00250.00200.00200.0020750,000
14 Jan 20210.00200.00200.00200.00200.00201,500,000
13 Jan 20210.00200.00300.00200.00200.0020122,423,393
12 Jan 20210.00200.00200.00200.00200.0020-
11 Jan 20210.00200.00200.00150.00200.0020500,600
08 Jan 20210.00200.00200.00200.00200.00202,578,350
07 Jan 20210.00150.00200.00150.00200.0020270,000
06 Jan 20210.00150.00200.00150.00200.00201,001,000
05 Jan 20210.00150.00200.00150.00150.00155,700,000
04 Jan 20210.00200.00200.00200.00200.00205,513,222
31 Dec 20200.00200.00200.00200.00200.002020,000
30 Dec 20200.00200.00200.00200.00200.00201,000,000
29 Dec 20200.00150.00150.00150.00150.0015500,000
24 Dec 20200.00150.00150.00150.00150.0015-
23 Dec 20200.00150.00150.00150.00150.0015-
22 Dec 20200.00150.00150.00150.00150.0015174,133
21 Dec 20200.00200.00200.00200.00200.0020250,000
18 Dec 20200.00200.00200.00200.00200.0020-
17 Dec 20200.00200.00200.00200.00200.0020-
16 Dec 20200.00200.00200.00200.00200.0020-
15 Dec 20200.00200.00200.00200.00200.002030,284,595
14 Dec 20200.00200.00200.00200.00200.00202,400,000
11 Dec 20200.00200.00200.00200.00200.00203,020,000
10 Dec 20200.00200.00200.00200.00200.00204,000,000
09 Dec 20200.00200.00200.00200.00200.00202,000,000
08 Dec 20200.00200.00250.00200.00200.00203,843,333
07 Dec 20200.00200.00200.00200.00200.00202,749,000
04 Dec 20200.00250.00250.00200.00200.00201,000,000
03 Dec 20200.00200.00200.00200.00200.0020-
02 Dec 20200.00200.00200.00200.00200.002012,100,000
01 Dec 20200.00200.00200.00200.00200.0020-
30 Nov 20200.00200.00200.00200.00200.0020938,996
27 Nov 20200.00200.00250.00200.00250.00252,930,667
26 Nov 20200.00300.00300.00200.00250.002510,766,016
25 Nov 20200.00200.00300.00200.00200.00201,225,000
24 Nov 20200.00200.00250.00200.00200.00201,020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...