RBL.AX - Redbubble Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.28001.28001.20501.27001.2700114,773
Aug 20, 20191.25001.28251.25001.27001.2700120,961
Aug 19, 20191.20001.27001.20001.25001.25001,125,378
Aug 16, 20191.25001.26001.20001.23001.2300317,699
Aug 15, 20191.25501.28001.24001.26001.2600493,631
Aug 14, 20191.35001.36001.28501.30501.3050408,618
Aug 13, 20191.36001.36001.35001.35501.3550114,140
Aug 12, 20191.39501.40501.35001.36001.3600156,977
Aug 09, 20191.39001.39001.32501.36001.3600174,012
Aug 08, 20191.42001.42001.37001.39001.3900510,016
Aug 07, 20191.42001.42001.36501.39001.390098,170
Aug 06, 20191.34001.40001.34001.39001.3900235,211
Aug 05, 20191.39001.39001.39001.39001.3900-
Aug 02, 20191.32001.39001.32001.39001.3900341,649
Aug 01, 20191.33001.37501.32001.32001.32001,155,347
Jul 31, 20191.40001.41001.32001.40001.40002,413,365
Jul 30, 20191.20001.46001.18501.46001.46003,815,882
Jul 29, 20190.97001.01000.96001.00501.0050470,840
Jul 26, 20190.95000.97500.95000.97500.9750311,383
Jul 25, 20190.90000.97500.90000.95000.9500353,897
Jul 24, 20190.89000.91500.89000.89500.8950119,890
Jul 23, 20190.90500.92000.89000.91500.9150149,297
Jul 22, 20190.91000.91000.88000.90500.905094,944
Jul 19, 20190.91500.92000.90000.92000.920025,523
Jul 18, 20190.90500.98000.90000.91500.91501,143,946
Jul 17, 20190.90000.93500.88500.93000.9300176,905
Jul 16, 20190.89500.90000.88000.90000.9000663,850
Jul 15, 20190.88000.90000.86500.90000.9000236,792
Jul 12, 20190.90000.90000.87000.88000.8800728,784
Jul 11, 20190.89000.91000.87000.89500.8950191,372
Jul 10, 20190.90000.90500.88500.89000.890073,049
Jul 09, 20190.87500.91000.87000.91000.9100156,201
Jul 08, 20190.89000.90000.88500.88500.8850276,175
Jul 05, 20190.91000.91000.89000.89000.890095,634
Jul 04, 20190.90000.91000.89000.91000.910081,122
Jul 03, 20190.92000.92000.89500.90000.9000479,431
Jul 02, 20190.90000.92500.89500.92000.9200397,364
Jul 01, 20190.90000.91500.89000.91500.9150119,593
Jun 28, 20190.88000.90500.88000.90500.9050403,600
Jun 27, 20190.89500.90000.84000.89000.8900508,898
Jun 26, 20190.90000.91500.89500.91500.9150381,332
Jun 25, 20190.95000.95000.89500.91000.9100305,412
Jun 24, 20190.95000.96000.92500.95500.9550220,123
Jun 21, 20190.96500.97000.95000.95000.950070,216
Jun 20, 20190.98000.98000.93700.98000.980076,932
Jun 19, 20190.99000.99000.96500.98000.9800173,152
Jun 18, 20190.98001.00000.97000.98500.9850149,589
Jun 17, 20191.00001.03000.97501.00001.0000427,570
Jun 14, 20190.95500.97500.95000.97500.9750155,067
Jun 13, 20190.95001.00000.95000.95000.9500199,945
Jun 12, 20190.88500.95000.88500.94000.940090,723
Jun 11, 20190.92000.93500.86000.93500.9350607,813
Jun 07, 20190.97500.97500.91000.93000.9300303,508
Jun 06, 20191.00001.00000.95000.95000.950097,595
Jun 05, 20190.99501.03000.98000.99000.990082,659
Jun 04, 20191.03001.03500.99500.99500.9950379,099
Jun 03, 20191.07001.07001.02001.03001.030083,055
May 31, 20191.06501.07001.02001.07001.0700114,154
May 30, 20191.02001.07001.01501.04001.040050,689
May 29, 20191.03001.08701.03001.07001.0700119,869
May 28, 20191.00501.04001.00001.02001.0200102,909
May 27, 20191.05001.05001.00001.00001.0000102,544
May 24, 20191.02001.05501.02001.05001.0500106,026
May 23, 20191.06001.06001.00501.01001.01001,073,744
May 22, 20191.05001.10001.04001.05001.0500208,236
May 21, 20191.10001.12501.10001.11001.1100491,044
May 20, 20191.13001.14001.10001.14001.140046,968
May 17, 20191.15001.17001.10501.11001.1100203,615
May 16, 20191.11501.14251.04001.13501.1350269,369
May 15, 20191.03501.11501.02001.10001.1000346,228
May 14, 20190.99001.04000.98001.04001.0400228,170
May 13, 20191.00001.03000.97001.01001.0100169,558
May 10, 20190.93501.02000.93501.00001.0000811,670
May 09, 20190.95000.95000.92000.94000.9400190,832
May 08, 20191.00001.00000.95000.95500.9550159,652
May 07, 20191.02001.03500.96001.00501.0050314,384
May 06, 20191.00501.04501.00001.02001.02001,156,380
May 03, 20191.00001.06001.00001.01001.0100457,585
May 02, 20190.96001.08000.96001.03501.0350330,199
May 01, 20190.92001.01500.89000.99000.99001,236,390
Apr 30, 20191.12001.12000.92000.94000.94003,831,798
Apr 29, 20191.12501.14001.10001.11001.1100111,289
Apr 26, 20191.08501.14501.06001.14001.1400202,607
Apr 24, 20191.12001.12501.03501.08501.0850605,134
Apr 23, 20191.14501.15501.10001.10501.1050136,624
Apr 18, 20191.18001.18001.11001.11501.1150193,071
Apr 17, 20191.19001.19001.16001.17501.1750119,360
Apr 16, 20191.18001.18001.14001.15001.150084,143
Apr 15, 20191.21501.21501.15001.18001.1800133,116
Apr 12, 20191.15001.22501.15001.22001.2200403,867
Apr 11, 20191.16001.17001.14001.15501.1550246,808
Apr 10, 20191.15001.16001.12001.14001.1400117,499
Apr 09, 20191.14001.15501.12501.15001.1500116,276
Apr 08, 20191.16501.19001.13001.16001.1600181,788
Apr 05, 20191.08001.17001.07501.17001.1700421,472
Apr 04, 20191.05001.09001.05001.08501.0850656,315
Apr 03, 20191.06501.10001.06001.06001.0600203,908
Apr 02, 20191.09501.10001.05001.05001.0500446,996
Apr 01, 20191.07001.09001.07001.07501.0750259,006
Mar 29, 20191.05501.08001.03501.08001.0800313,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...