Canada markets open in 1 hour 17 minutes

Red 5 Limited (RED.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4700-0.0200 (-4.08%)
At close: 04:10PM AEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.48500.49000.47000.47000.470011,041,142
May 16, 20240.48000.49000.47500.49000.490015,748,775
May 15, 20240.47000.47500.46500.47000.47006,744,056
May 14, 20240.46500.47500.45500.47500.475012,823,711
May 13, 20240.46000.47500.45750.46500.465012,933,027
May 10, 20240.45000.46000.44750.46000.460011,187,259
May 09, 20240.45000.45000.44000.44500.44509,196,506
May 08, 20240.44000.45000.43250.45000.450013,666,487
May 07, 20240.43500.44000.43000.44000.44008,977,078
May 06, 20240.42500.43000.41750.43000.430012,350,371
May 03, 20240.43000.43500.42000.42500.425031,700,749
May 02, 20240.42500.43500.42500.43000.430011,143,294
May 01, 20240.43500.43500.41500.41500.415015,970,833
Apr 30, 20240.45000.45500.44500.45000.450014,015,520
Apr 29, 20240.44500.45500.43750.45000.450014,049,376
Apr 26, 20240.44000.44750.43000.44000.440016,522,715
Apr 24, 20240.43500.44000.42500.43000.430013,332,426
Apr 23, 20240.42000.42500.40500.42500.425020,412,677
Apr 22, 20240.44000.44500.42500.43500.435010,313,649
Apr 19, 20240.43000.45000.42250.43000.430017,681,670
Apr 18, 20240.42500.44000.42500.43000.430013,270,657
Apr 17, 20240.43000.44000.42500.43000.430020,087,347
Apr 16, 20240.42500.42750.41750.42500.425012,527,493
Apr 15, 20240.42000.42500.41000.42500.425033,492,771
Apr 12, 20240.41500.43500.41500.43000.430039,303,562
Apr 11, 20240.40000.41500.39500.40500.405017,362,842
Apr 10, 20240.41500.41500.39500.41000.410018,588,059
Apr 09, 20240.39000.41500.39000.41000.410028,876,088
Apr 08, 20240.40000.40000.38750.39000.390025,099,905
Apr 05, 20240.38000.39000.37500.38500.38509,458,609
Apr 04, 20240.40000.40000.38500.38500.385011,042,565
Apr 03, 20240.40000.40750.38000.39000.390018,831,848
Apr 02, 20240.38500.39500.37500.39500.395017,943,853
Mar 28, 20240.37000.38500.37000.38000.380016,411,839
Mar 27, 20240.36500.37000.35750.36500.36506,689,640
Mar 26, 20240.36000.37250.36000.36500.365012,068,973
Mar 25, 20240.35500.36500.35500.36500.36507,486,127
Mar 22, 20240.35500.36000.35250.36000.36009,734,125
Mar 21, 20240.35000.36500.34250.35500.355016,768,330
Mar 20, 20240.34500.35000.33250.33500.33507,956,386
Mar 19, 20240.35500.35750.34500.35000.35006,559,180
Mar 18, 20240.36500.36500.35000.35000.350010,485,779
Mar 15, 20240.36500.37500.35000.36500.3650143,861,815
Mar 14, 20240.35500.37500.35000.36500.365017,952,016
Mar 13, 20240.34500.35000.34000.35000.35009,711,826
Mar 12, 20240.35000.35500.34000.35000.35007,977,142
Mar 11, 20240.36000.36000.34000.34500.345015,296,813
Mar 08, 20240.36000.36500.35500.36000.360014,369,670
Mar 07, 20240.36000.36000.35000.36000.360022,501,788
Mar 06, 20240.35500.36000.35000.36000.360025,679,682
Mar 05, 20240.34000.36000.34000.35500.355036,521,155
Mar 04, 20240.33000.34250.32500.34000.340032,562,849
Mar 01, 20240.33000.33250.32000.32000.320010,007,101
Feb 29, 20240.32000.33000.31500.33000.330029,481,692
Feb 28, 20240.31000.32500.31000.32500.325021,754,130
Feb 27, 20240.31000.31750.31000.31500.315010,206,278
Feb 26, 20240.31000.32250.30500.31500.315010,409,811
Feb 23, 20240.30000.31250.30000.31000.31008,665,263
Feb 22, 20240.29500.30750.29500.30000.30007,683,130
Feb 21, 20240.29500.30250.29250.29500.29508,432,824
Feb 20, 20240.29000.30500.29000.30000.300011,511,131
Feb 19, 20240.30000.30500.28500.28500.285011,181,202
Feb 16, 20240.31000.31750.30000.30000.300010,779,912
Feb 15, 20240.30500.31250.30250.31000.31006,932,410
Feb 14, 20240.31000.31500.30500.30500.305012,259,526
Feb 13, 20240.32000.32250.31500.31500.315012,058,373
Feb 12, 20240.32000.32500.31250.31500.31509,216,383
Feb 09, 20240.33000.33000.31750.32000.320017,261,822
Feb 08, 20240.32000.33250.31500.33000.330014,163,084
Feb 07, 20240.32500.33000.31000.32000.320016,146,960
Feb 06, 20240.33500.33500.32000.32500.325029,005,617
Feb 05, 20240.32000.34500.31000.34000.340029,213,745
Feb 02, 20240.33000.33250.32500.33000.330013,694,900
Feb 01, 20240.32000.33000.31250.33000.330011,297,932
Jan 31, 20240.32500.33000.31000.31500.315010,494,296
Jan 30, 20240.33000.33250.32000.33000.330010,457,351
Jan 29, 20240.32500.33250.31000.33000.330021,413,418
Jan 25, 20240.31000.33000.31000.32500.32507,561,704
Jan 24, 20240.30000.31000.29750.31000.31006,929,503
Jan 23, 20240.29500.30250.29500.29500.29505,504,371
Jan 22, 20240.29000.30500.29000.29500.29504,690,391
Jan 19, 20240.29000.30000.29000.29500.295011,784,219
Jan 18, 20240.28000.29500.28000.29000.29006,652,375
Jan 17, 20240.28000.28500.27000.28500.285012,566,989
Jan 16, 20240.28500.29000.28000.28500.28503,761,649
Jan 15, 20240.28500.29000.28500.28750.28751,613,076
Jan 12, 20240.30000.30000.28500.28500.28507,114,113
Jan 11, 20240.29000.30500.28500.30000.30008,404,859
Jan 10, 20240.29000.29000.28250.29000.29007,679,807
Jan 09, 20240.29000.30000.29000.29000.29005,683,615
Jan 08, 20240.29000.30000.29000.29000.290010,028,623
Jan 05, 20240.29000.29750.28000.28000.28009,304,688
Jan 04, 20240.29500.30000.28000.29000.290018,173,069
Jan 03, 20240.30500.31000.29500.30000.30004,842,295
Jan 02, 20240.31000.31000.29500.31000.31009,403,618
Dec 29, 20230.31000.31500.30000.31000.31006,580,028
Dec 28, 20230.31500.32000.30750.31500.31506,598,297
Dec 27, 20230.30500.31750.30250.31500.31503,825,640
Dec 22, 20230.32000.32500.29500.30000.300015,525,845
Dec 21, 20230.32500.33000.31000.31500.315011,697,616
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...