RED.AX - Red 5 Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20200.31500.32000.31000.31500.31502,807,186
Jan 17, 20200.33000.33000.30000.30500.30502,615,323
Jan 16, 20200.33500.34000.32000.32500.32503,745,439
Jan 15, 20200.33000.35000.33000.33500.33503,000,388
Jan 14, 20200.33000.34000.32200.33500.33502,283,086
Jan 13, 20200.33500.34000.32500.33500.33503,964,099
Jan 10, 20200.34500.35200.33500.34000.34004,930,946
Jan 09, 20200.34500.36500.34000.35500.35506,571,177
Jan 08, 20200.33500.37000.33500.35500.35508,753,147
Jan 07, 20200.35000.35000.33500.33500.33503,582,795
Jan 06, 20200.35500.36000.35000.36000.36006,846,519
Jan 03, 20200.33500.34500.32500.34500.34502,334,515
Jan 02, 20200.33000.33500.32500.33000.33002,314,221
Dec 31, 20190.32500.34000.32500.33000.33002,348,749
Dec 30, 20190.32500.33000.31000.32500.32501,809,721
Dec 27, 20190.30000.32500.30000.32500.32504,801,534
Dec 24, 20190.28000.29500.28000.28500.28502,054,606
Dec 23, 20190.27500.28000.26500.28000.28001,934,360
Dec 20, 20190.28000.28000.27000.27000.27001,040,332
Dec 19, 20190.28500.28500.27000.27500.27503,046,289
Dec 18, 20190.29000.29000.27000.28000.28002,383,296
Dec 17, 20190.28000.29500.28000.29000.29003,578,775
Dec 16, 20190.27000.29500.27000.28000.28004,038,209
Dec 13, 20190.26000.27500.26000.27500.27502,507,153
Dec 12, 20190.25000.26500.24500.26000.26001,618,977
Dec 11, 20190.24000.25000.23500.25000.25001,058,636
Dec 10, 20190.23500.24500.23000.24500.24504,417,451
Dec 09, 20190.25000.25000.23500.24000.24004,629,871
Dec 06, 20190.26500.26500.24500.25500.25504,926,699
Dec 05, 20190.28000.28000.26000.26000.26002,615,951
Dec 04, 20190.27500.28000.26500.27500.27502,255,515
Dec 03, 20190.28000.28000.25500.27000.27004,031,048
Dec 02, 20190.28000.28500.27500.28000.2800811,702
Nov 29, 20190.28000.29000.28000.28000.28001,904,196
Nov 28, 20190.29000.29000.28000.28000.2800691,693
Nov 27, 20190.28500.29500.28500.29000.2900540,090
Nov 26, 20190.28000.29000.27500.28500.28501,448,189
Nov 25, 20190.29500.29500.27500.28500.28501,287,348
Nov 22, 20190.29500.30000.29500.30000.3000525,994
Nov 21, 20190.30000.30500.29000.30000.30001,034,795
Nov 20, 20190.29500.30500.29500.30000.30001,083,265
Nov 19, 20190.29500.30000.29500.29500.29501,005,696
Nov 18, 20190.30000.30500.29000.29500.29501,251,998
Nov 15, 20190.29000.30500.29000.30000.30002,200,824
Nov 14, 20190.28500.29200.28000.29000.29003,036,385
Nov 13, 20190.28500.28500.27500.28500.28501,551,976
Nov 12, 20190.27500.29000.27500.28000.28001,770,445
Nov 11, 20190.27500.28500.26500.28000.28004,044,346
Nov 08, 20190.26500.27500.26000.27500.27505,656,730
Nov 07, 20190.27500.28500.27000.27500.27501,226,419
Nov 06, 20190.27000.27500.26500.27000.27001,611,578
Nov 05, 20190.28000.28500.27000.27500.27501,676,729
Nov 04, 20190.28500.28500.27500.28000.28001,422,213
Nov 01, 20190.28000.29000.27500.29000.29002,536,999
Oct 31, 20190.27000.28000.27000.27500.27501,015,018
Oct 30, 20190.28000.28500.27000.27000.27004,282,308
Oct 29, 20190.28000.28500.27000.27500.27503,792,836
Oct 28, 20190.29000.29000.28000.28500.28501,653,610
Oct 25, 20190.28000.29000.27500.27500.27502,206,830
Oct 24, 20190.27500.28000.27000.27500.275011,721,089
Oct 23, 20190.28000.28000.27000.27000.27004,860,056
Oct 22, 20190.29000.29500.27500.27500.27504,795,141
Oct 21, 20190.30000.30500.30000.30000.3000971,938
Oct 18, 20190.30500.30500.29500.30000.30002,107,185
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...