UK markets closed

Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.37000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.37000.37500.35000.37000.370048,946,948
26 Jun 20240.39000.39250.36750.37000.370039,687,601
25 Jun 20240.40000.40000.37500.38500.385051,093,461
24 Jun 20240.42000.42000.40500.41000.410027,780,022
21 Jun 20240.42500.43000.40500.42000.4200131,233,383
20 Jun 20240.43500.44000.40500.41000.410067,444,760
19 Jun 20240.44500.45000.43000.44500.445023,508,418
18 Jun 20240.44000.46000.44000.45000.450019,115,766
17 Jun 20240.45000.47250.44500.45500.455031,603,363
14 Jun 20240.44000.44500.43000.44500.445017,147,881
13 Jun 20240.44500.45000.43000.44000.440023,748,376
12 Jun 20240.43000.44000.42000.43500.435013,407,819
11 Jun 20240.42500.44000.41500.44000.440041,319,001
07 Jun 20240.46500.47000.44000.44000.440043,410,491
06 Jun 20240.44500.45500.43500.45500.455014,016,653
05 Jun 20240.42000.43500.41500.43500.435017,748,040
04 Jun 20240.42500.43250.42000.43000.430010,001,239
03 Jun 20240.45000.45500.42000.42500.425014,254,850
31 May 20240.44000.45000.42500.45000.450027,549,737
30 May 20240.44000.45000.42500.43500.435012,898,867
29 May 20240.45000.45250.43250.44000.440018,107,024
28 May 20240.46000.46500.44000.44000.44008,867,329
27 May 20240.45500.45750.44750.45500.455019,053,362
24 May 20240.44000.45250.44000.45000.45008,516,894
23 May 20240.47000.47000.45250.45500.455016,732,644
22 May 20240.49000.49500.47500.48000.48008,480,327
21 May 20240.48000.49500.48000.49000.490018,297,891
20 May 20240.48500.48750.47500.47500.47507,457,849
17 May 20240.48500.49000.47000.47000.470011,041,142
16 May 20240.48000.49000.47500.49000.490015,748,775
15 May 20240.47000.47500.46500.47000.47006,744,056
14 May 20240.46500.47500.45500.47500.475012,823,711
13 May 20240.46000.47500.45750.46500.465012,933,027
10 May 20240.45000.46000.44750.46000.460011,187,259
09 May 20240.45000.45000.44000.44500.44509,196,506
08 May 20240.44000.45000.43250.45000.450013,666,487
07 May 20240.43500.44000.43000.44000.44008,977,078
06 May 20240.42500.43000.41750.43000.430012,350,371
03 May 20240.43000.43500.42000.42500.425031,700,749
02 May 20240.42500.43500.42500.43000.430011,143,294
01 May 20240.43500.43500.41500.41500.415015,970,833
30 Apr 20240.45000.45500.44500.45000.450014,015,520
29 Apr 20240.44500.45500.43750.45000.450014,049,376
26 Apr 20240.44000.44750.43000.44000.440016,522,715
24 Apr 20240.43500.44000.42500.43000.430013,332,426
23 Apr 20240.42000.42500.40500.42500.425020,412,677
22 Apr 20240.44000.44500.42500.43500.435010,313,649
19 Apr 20240.43000.45000.42250.43000.430017,681,670
18 Apr 20240.42500.44000.42500.43000.430013,270,657
17 Apr 20240.43000.44000.42500.43000.430020,087,347
16 Apr 20240.42500.42750.41750.42500.425012,527,493
15 Apr 20240.42000.42500.41000.42500.425033,492,771
12 Apr 20240.41500.43500.41500.43000.430039,303,562
11 Apr 20240.40000.41500.39500.40500.405017,362,842
10 Apr 20240.41500.41500.39500.41000.410018,588,059
09 Apr 20240.39000.41500.39000.41000.410028,876,088
08 Apr 20240.40000.40000.38750.39000.390025,099,905
05 Apr 20240.38000.39000.37500.38500.38509,458,609
04 Apr 20240.40000.40000.38500.38500.385011,042,565
03 Apr 20240.40000.40750.38000.39000.390018,831,848
02 Apr 20240.38500.39500.37500.39500.395017,943,853
28 Mar 20240.37000.38500.37000.38000.380016,411,839
27 Mar 20240.36500.37000.35750.36500.36506,689,640
26 Mar 20240.36000.37250.36000.36500.365012,068,973
25 Mar 20240.35500.36500.35500.36500.36507,486,127
22 Mar 20240.35500.36000.35250.36000.36009,734,125
21 Mar 20240.35000.36500.34250.35500.355016,768,330
20 Mar 20240.34500.35000.33250.33500.33507,956,386
19 Mar 20240.35500.35750.34500.35000.35006,559,180
18 Mar 20240.36500.36500.35000.35000.350010,485,779
15 Mar 20240.36500.37500.35000.36500.3650143,861,815
14 Mar 20240.35500.37500.35000.36500.365017,952,016
13 Mar 20240.34500.35000.34000.35000.35009,711,826
12 Mar 20240.35000.35500.34000.35000.35007,977,142
11 Mar 20240.36000.36000.34000.34500.345015,296,813
08 Mar 20240.36000.36500.35500.36000.360014,369,670
07 Mar 20240.36000.36000.35000.36000.360022,501,788
06 Mar 20240.35500.36000.35000.36000.360025,679,682
05 Mar 20240.34000.36000.34000.35500.355036,521,155
04 Mar 20240.33000.34250.32500.34000.340032,562,849
01 Mar 20240.33000.33250.32000.32000.320010,007,101
29 Feb 20240.32000.33000.31500.33000.330029,481,692
28 Feb 20240.31000.32500.31000.32500.325021,754,130
27 Feb 20240.31000.31750.31000.31500.315010,206,278
26 Feb 20240.31000.32250.30500.31500.315010,409,811
23 Feb 20240.30000.31250.30000.31000.31008,665,263
22 Feb 20240.29500.30750.29500.30000.30007,683,130
21 Feb 20240.29500.30250.29250.29500.29508,432,824
20 Feb 20240.29000.30500.29000.30000.300011,511,131
19 Feb 20240.30000.30500.28500.28500.285011,181,202
16 Feb 20240.31000.31750.30000.30000.300010,779,912
15 Feb 20240.30500.31250.30250.31000.31006,932,410
14 Feb 20240.31000.31500.30500.30500.305012,259,526
13 Feb 20240.32000.32250.31500.31500.315012,058,373
12 Feb 20240.32000.32500.31250.31500.31509,216,383
09 Feb 20240.33000.33000.31750.32000.320017,261,822
08 Feb 20240.32000.33250.31500.33000.330014,163,084
07 Feb 20240.32500.33000.31000.32000.320016,146,960
06 Feb 20240.33500.33500.32000.32500.325029,005,617
05 Feb 20240.32000.34500.31000.34000.340029,213,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...