RED.AX - Red 5 Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.30500.30500.29500.30000.30002,047,738
Oct 17, 20190.31500.31500.29500.30000.30004,509,530
Oct 16, 20190.30000.30000.29000.29000.29002,252,670
Oct 15, 20190.31000.31250.29700.30500.30502,804,997
Oct 14, 20190.32500.33000.30500.31000.31003,482,874
Oct 11, 20190.32500.33500.32000.33500.33509,373,832
Oct 10, 20190.32500.33000.31500.33000.33005,634,072
Oct 09, 20190.31500.33000.31500.32000.32002,986,857
Oct 08, 20190.31500.31500.30500.30500.30501,796,805
Oct 07, 20190.31500.32500.31000.32500.32503,770,997
Oct 04, 20190.30000.32000.30000.31000.31003,480,142
Oct 03, 20190.28500.30000.28000.30000.300011,417,727
Oct 02, 20190.28000.28500.27000.27500.27503,807,908
Oct 01, 20190.29000.29000.26500.27000.27007,489,603
Sep 30, 20190.30000.30500.29200.30000.30003,571,959
Sep 27, 20190.30500.30500.28500.29000.29004,489,617
Sep 26, 20190.31500.32000.30000.30000.30003,067,078
Sep 25, 20190.33000.33500.31000.31000.31003,944,364
Sep 24, 20190.33000.33000.31500.32000.32005,228,330
Sep 23, 20190.29500.31000.29500.30500.30503,044,195
Sep 20, 20190.30500.30500.29500.29500.29501,932,381
Sep 19, 20190.31500.31500.29500.29500.29501,380,473
Sep 18, 20190.29500.32000.29500.32000.32001,305,189
Sep 17, 20190.31000.31000.29500.29500.29502,264,070
Sep 16, 20190.33500.33500.31000.31000.31002,744,434
Sep 13, 20190.32000.32000.30500.32000.32001,957,022
Sep 12, 20190.31500.32000.30500.31500.31502,909,866
Sep 11, 20190.30000.31500.28500.31500.31505,550,857
Sep 10, 20190.30000.30250.28500.30000.30005,485,558
Sep 09, 20190.33500.33500.30000.30500.305010,652,528
Sep 06, 20190.35500.35500.33500.33500.33505,404,476
Sep 05, 20190.39500.39500.35700.37000.37005,438,192
Sep 04, 20190.34000.38500.33500.38500.385011,804,635
Sep 03, 20190.32000.33500.32000.33500.33501,739,196
Sep 02, 20190.34000.34500.32000.32000.32003,813,756
Aug 30, 20190.34500.35500.33000.33000.330014,125,202
Aug 29, 20190.33500.35500.33200.34500.34507,799,966
Aug 28, 20190.34000.34000.33000.34000.34003,080,886
Aug 27, 20190.34500.34500.33000.33500.33502,483,854
Aug 26, 20190.35000.36000.34000.35000.35006,678,108
Aug 23, 20190.33000.33500.32000.32500.32501,915,188
Aug 22, 20190.33500.34000.33000.33500.33501,602,398
Aug 21, 20190.34000.34250.33500.33500.33503,163,738
Aug 20, 20190.34000.34000.32500.33000.33003,237,574
Aug 19, 20190.33500.34000.32500.34000.34002,734,830
Aug 16, 20190.34000.34200.33000.33000.330014,003,479
Aug 15, 20190.33000.34700.32500.32500.32504,650,269
Aug 14, 20190.32500.33000.31000.32500.32505,637,811
Aug 13, 20190.34500.35500.32500.33000.330012,957,251
Aug 12, 20190.34000.34000.32000.32500.325027,219,266
Aug 09, 20190.31500.34000.31500.34000.34005,020,872
Aug 08, 20190.31000.32500.30000.31500.31507,253,931
Aug 07, 20190.29500.31000.29000.30500.305014,580,346
Aug 06, 20190.29500.30000.28000.28500.28506,958,964
Aug 05, 20190.29500.30000.29000.30000.30004,321,578
Aug 02, 20190.27500.29000.27000.29000.290020,326,374
Aug 01, 20190.24000.26000.23000.26000.26007,676,308
Jul 31, 20190.23500.25200.23000.23500.23508,238,573
Jul 30, 20190.23500.23500.22700.23500.23505,306,371
Jul 29, 20190.22500.23500.22000.23000.23005,027,050
Jul 26, 20190.22500.22750.22200.22500.22501,949,869
Jul 25, 20190.23000.23000.22000.22000.2200584,655
Jul 24, 20190.22500.23200.22000.22000.22004,920,265
Jul 23, 20190.23000.23500.22500.22500.22505,323,354
Jul 22, 20190.24500.24500.22500.23000.23003,171,614
Jul 19, 20190.24000.24700.23500.24000.24005,121,356
Jul 18, 20190.22500.24000.22500.23000.23005,170,326
Jul 17, 20190.23000.23500.21500.21500.21508,407,329
Jul 16, 20190.23000.23500.22500.22500.2250391,603
Jul 15, 20190.23000.23500.22500.23000.2300883,873
Jul 12, 20190.24000.25500.22200.23000.23006,599,755
Jul 11, 20190.24000.24750.23500.24000.24008,202,659
Jul 10, 20190.23000.25000.22500.23500.235014,632,231
Jul 09, 20190.21500.23200.21500.22500.225014,217,976
Jul 08, 20190.21500.22000.20000.22000.22003,847,264
Jul 05, 20190.19500.21500.19500.21000.210018,746,042
Jul 04, 20190.19000.20000.19000.19500.195010,056,138
Jul 03, 20190.18000.18500.17000.18000.18004,402,149
Jul 02, 20190.17000.17250.17000.17000.17003,747,372
Jul 01, 20190.17500.17500.16500.16500.1650978,628
Jun 28, 20190.17000.18500.17000.18000.18001,869,097
Jun 27, 20190.17500.17500.16500.16500.16502,861,570
Jun 26, 20190.19000.19000.17500.17500.17502,215,111
Jun 25, 20190.18500.19000.18500.19000.19001,305,166
Jun 24, 20190.19500.19500.18500.18500.18503,220,138
Jun 21, 20190.18000.20500.18000.20000.200013,186,310
Jun 20, 20190.16500.18000.16500.17500.17506,014,711
Jun 19, 20190.15500.17500.15500.17000.17009,245,366
Jun 18, 20190.16000.16000.15500.15500.155037,333,790
Jun 17, 20190.15500.16000.15500.16000.16001,824,071
Jun 14, 20190.16000.16000.15500.15500.15501,786,984
Jun 13, 20190.15000.16000.15000.16000.1600236,613
Jun 12, 20190.15500.16000.15500.15500.15502,378,746
Jun 11, 20190.16000.16500.15500.16000.16005,202,424
Jun 07, 20190.15000.16000.15000.16000.16004,495,794
Jun 06, 20190.14500.15000.14000.15000.15001,737,639
Jun 05, 20190.14000.14500.14000.14000.1400945,846
Jun 04, 20190.15000.15000.14000.14500.14503,135,072
Jun 03, 20190.14000.15500.14000.15000.15008,803,878
May 31, 20190.14000.14000.13500.14000.14005,871,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...