U.S. markets closed

Redflex Holdings Limited (RDF.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.95700.0000 (0.00%)
At close: 3:48PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.95750.95750.95750.95750.9575-
Jun 17, 20210.95750.95750.95750.95750.9575-
Jun 16, 20210.95750.95750.95750.95750.9575-
Jun 15, 20210.95750.95750.95750.95750.9575-
Jun 11, 20210.95750.95750.95750.95750.9575-
Jun 10, 20210.95750.95750.95750.95750.9575-
Jun 09, 20210.95750.95750.95750.95750.9575-
Jun 08, 20210.96000.96000.95750.95750.957552,786
Jun 07, 20210.95000.95000.94500.94500.9450513,236
Jun 04, 20210.95000.95000.94750.94750.9475238,164
Jun 03, 20210.95000.95000.95000.95000.9500327,894
Jun 02, 20210.94500.95000.94500.95000.95007,487
Jun 01, 20210.94500.95000.94500.94750.9475191,981
May 31, 20210.95000.95500.94750.95000.9500425,721
May 28, 20210.95000.95000.94750.94750.9475262,107
May 27, 20210.95000.95000.95000.95000.9500260,531
May 26, 20210.94500.95000.94500.94750.947512,197
May 25, 20210.95000.95000.94500.94500.9450296,384
May 24, 20210.95000.95000.95000.95000.950045,522
May 21, 20210.95000.95000.94500.94500.9450310,069
May 20, 20210.94500.94500.94500.94500.9450-
May 19, 20210.95000.95000.94500.94500.9450372,636
May 18, 20210.95000.95000.94500.95000.95001,125,313
May 17, 20210.94500.94500.94500.94500.9450283,771
May 14, 20210.95000.95500.94500.94500.94501,210,169
May 13, 20210.94500.95000.94500.95000.9500135,678
May 12, 20210.95000.95000.94500.94500.9450431,887
May 11, 20210.95000.95000.95000.95000.9500825,070
May 10, 20210.94750.95000.94500.95000.9500517,960
May 07, 20210.95000.95000.94500.94500.9450437,588
May 06, 20210.95000.95000.94500.94500.945086,686
May 05, 20210.95500.95500.94000.95000.95001,774,343
May 04, 20210.95000.95500.94500.95000.95001,461,274
May 03, 20210.94500.95500.94500.95500.9550312,678
Apr 30, 20210.94500.95000.94000.95000.9500229,794
Apr 29, 20210.90500.90500.89500.89500.8950501,731
Apr 28, 20210.90500.90500.90500.90500.9050-
Apr 27, 20210.90500.90500.90500.90500.905019,005
Apr 26, 20210.90000.91000.90000.91000.9100145,730
Apr 23, 20210.90000.90000.89500.90000.900055,543
Apr 22, 20210.90000.90000.90000.90000.9000-
Apr 21, 20210.90500.90500.90000.90000.9000206,366
Apr 20, 20210.90500.90500.90500.90500.905029,699
Apr 19, 20210.91000.91000.90500.90500.905035,645
Apr 16, 20210.90500.91000.90500.91000.9100154,491
Apr 15, 20210.91000.91000.90500.90500.90507,626
Apr 14, 20210.90500.90500.90500.90500.90508,964
Apr 13, 20210.90500.90500.90500.90500.905011,938
Apr 12, 20210.91000.91000.90000.90500.905051,883
Apr 09, 20210.90500.90500.90000.90500.9050385,302
Apr 08, 20210.90000.91500.90000.91500.915067,055
Apr 07, 20210.89000.90000.88500.90000.9000220,929
Apr 06, 20210.88500.89000.88500.89000.8900214,200
Apr 01, 20210.88500.89000.88500.89000.89004,390
Mar 31, 20210.89000.89000.88500.88500.8850121,806
Mar 30, 20210.88500.89000.88500.89000.890033,680
Mar 29, 20210.88500.89000.88500.88500.885048,786
Mar 26, 20210.89000.89000.89000.89000.8900-
Mar 25, 20210.88500.89000.88500.89000.89002,485
Mar 24, 20210.88000.89000.88000.89000.890020,930
Mar 23, 20210.88500.89000.88000.88500.885085,394
Mar 22, 20210.88500.88500.88000.88000.880010,145
Mar 19, 20210.88500.88500.88500.88500.8850-
Mar 18, 20210.87500.88500.87500.88500.885010,391
Mar 17, 20210.88000.88500.87500.87500.8750108,536
Mar 16, 20210.88500.88500.88000.88000.880039,462
Mar 15, 20210.89000.89000.88500.88500.88501,965
Mar 12, 20210.88500.88500.88500.88500.8850-
Mar 11, 20210.88000.89000.87500.88500.885036,548
Mar 10, 20210.88500.88500.88000.88000.880020,578
Mar 09, 20210.88000.88500.88000.88500.88507,695
Mar 08, 20210.88500.88500.88000.88500.88502,855
Mar 05, 20210.89000.89000.88000.88000.8800103,638
Mar 04, 20210.88500.89000.88000.88000.880064,804
Mar 03, 20210.88500.88500.88000.88000.880027,202
Mar 02, 20210.89500.89500.89000.89000.8900427,398
Mar 01, 20210.87500.89000.87500.89000.8900105,845
Feb 26, 20210.87500.87500.87500.87500.875010,430
Feb 25, 20210.87500.87500.87000.87500.8750147,091
Feb 24, 20210.87000.87500.87000.87500.875048,420
Feb 23, 20210.87500.87500.87000.87000.870014,314
Feb 22, 20210.87000.87000.87000.87000.8700114,390
Feb 19, 20210.87000.87000.87000.87000.870030,678
Feb 18, 20210.87000.87000.86500.87000.8700122,749
Feb 17, 20210.87000.87000.87000.87000.870053,037
Feb 16, 20210.86500.87000.86500.87000.8700223,185
Feb 15, 20210.86500.86500.86500.86500.86507,730
Feb 12, 20210.87500.87500.87500.87500.87503,000
Feb 11, 20210.87000.87500.86500.86500.865015,582
Feb 10, 20210.86500.87000.86500.87000.870011,320
Feb 09, 20210.86000.87000.86000.86000.8600107,773
Feb 08, 20210.87500.87500.86500.86500.8650454,215
Feb 05, 20210.87000.87000.87000.87000.87001,491
Feb 04, 20210.87000.87000.87000.87000.8700541,003
Feb 03, 20210.87000.87000.86500.87000.8700558,734
Feb 02, 20210.87000.87500.86750.87000.87003,864,742
Feb 01, 20210.87000.88000.87000.87000.8700555,054
Jan 29, 20210.88000.88000.87500.87500.875065,831
Jan 28, 20210.87000.87500.87000.87000.870050,067
Jan 27, 20210.87000.88000.87000.87500.8750233,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...