Redstone Resources Limited (RDS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 11:27AM AEST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	201,200
Jun 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	50,000
Jun 12, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	262,500
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 07, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	240,010
Jun 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Jun 05, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	59,900
Jun 04, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 03, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	125,600
May 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,683,333
May 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,400,000
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,166,667
May 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000,000
May 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	23,000
May 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	626,739
May 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,250,000
May 14, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	300,000
May 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	150,000
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	22,727
May 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
May 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	386,511
Apr 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	48,842
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,250,418
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	330,000
Apr 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	111,000
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	120,000
Apr 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,878,026
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	72,000
Apr 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	219
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	794,165
Apr 02, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	3,557,844
Mar 28, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	8,442
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	8,489,113
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,585,975
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	135,000
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	56,999
Mar 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 14, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 08, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 07, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	4,575
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	375,000
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	105,000
Feb 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 07, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,105,000
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	397,062
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	130,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,972,534
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	126,000
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	112,500
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,397,016
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,988.69-85.82(-0.09%)

Redstone Resources Limited (RDS.AX)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,988.69
-85.82(-0.09%)