Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Red Hill Minerals Limited (RHI.AX)

ASX - ASX Delayed Price. Currency in AUD
4.7000+0.0200 (+0.43%)
At close: 03:55PM AEDT
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.68004.70004.60004.70004.70008,373
Jan 27, 20234.68004.70004.60004.70004.70008,373
Jan 25, 20234.59004.68004.59004.68004.68005,329
Jan 24, 20234.68004.68004.50004.60004.60007,435
Jan 23, 20234.60004.70004.51004.70004.700012,255
Jan 20, 20234.50004.65004.50004.60004.60009,816
Jan 19, 20234.35004.50004.35004.45004.450026,826
Jan 18, 20234.30004.30004.30004.30004.3000-
Jan 17, 20234.35004.35004.30004.30004.30001,754
Jan 16, 20234.35004.35004.32004.32004.32007,807
Jan 13, 20234.30004.31004.30004.31004.310010,428
Jan 12, 20234.31004.34004.30004.30004.3000342
Jan 11, 20234.22004.28004.20004.28004.280010,337
Jan 10, 20234.24004.24004.19004.20004.200010,966
Jan 09, 20234.25004.25004.20004.22004.22002,015
Jan 06, 20234.25004.25004.20004.20004.20005,601
Jan 05, 20234.11004.25004.03004.18004.180022,896
Jan 04, 20234.18004.18004.06004.17004.170012,694
Jan 03, 20234.20004.20004.20004.20004.20006
Dec 30, 20224.10004.13004.10004.13004.13001,907
Dec 29, 20224.02004.02004.02004.02004.02001,192
Dec 28, 20224.20004.23004.02004.02004.020013,314
Dec 23, 20224.24004.24004.21004.24004.24001,473
Dec 22, 20224.20004.21004.20004.21004.21002,172
Dec 21, 20224.23004.25004.15004.23004.230019,159
Dec 20, 20224.09004.23004.05004.15004.150025,383
Dec 19, 20224.05004.05004.05004.05004.05001,442
Dec 16, 20224.17004.17004.05004.05004.05001,237
Dec 15, 20224.10004.17004.02004.05004.05005,353
Dec 14, 20224.00004.01004.00004.00004.00006,000
Dec 13, 20223.85004.01003.85004.01004.010015,103
Dec 12, 20223.90003.97003.85003.85003.850042,476
Dec 09, 20223.87003.90003.86003.86003.860012,909
Dec 08, 20223.84003.96003.84003.96003.9600590
Dec 07, 20223.97003.97003.82003.82003.82003,685
Dec 06, 20223.90003.90003.85003.85003.8500461
Dec 05, 20223.81003.96003.79003.80003.800017,320
Dec 02, 20223.91003.91003.77003.77003.77001,982
Dec 01, 20224.05004.05003.60003.89003.89007,665
Nov 30, 20224.10004.10004.10004.10004.1000242
Nov 29, 20224.20004.20004.02004.15004.150027,527
Nov 29, 20220.2 Dividend
Nov 28, 20224.29004.32004.24004.28004.080042,460
Nov 25, 20224.32004.33004.24004.25004.051416,808
Nov 24, 20224.20004.35004.20004.23004.032322,827
Nov 23, 20224.24004.25004.19004.20004.003738,365
Nov 22, 20224.25004.25004.22004.24004.041918,604
Nov 21, 20224.25004.25004.21004.21004.013325,851
Nov 18, 20224.25004.25004.23004.23004.03239,833
Nov 17, 20224.15004.21004.15004.20004.003723,997
Nov 16, 20224.14004.14004.13004.13003.93701,121
Nov 15, 20224.04004.29004.01004.01003.822638,098
Nov 14, 20223.98004.00003.98004.00003.813112,204
Nov 11, 20223.80003.98003.80003.97003.784516,461
Nov 10, 20223.79003.79003.56003.57003.40325,920
Nov 09, 20223.57003.79003.56003.79003.6129365
Nov 08, 20223.56003.56003.56003.56003.3936150
Nov 07, 20223.55003.56003.55003.55003.38413,327
Nov 04, 20223.54003.75003.54003.55003.384112,005
Nov 03, 20223.53003.67003.53003.56003.393620,276
Nov 02, 20223.54003.54003.54003.54003.3746-
Nov 01, 20223.67003.67003.54003.54003.37463,414
Oct 31, 20223.53003.53003.53003.53003.36503
Oct 28, 20223.50003.51003.50003.51003.34603,500
Oct 27, 20223.50003.50003.50003.50003.33641,235
Oct 26, 20223.51003.51003.51003.51003.34605
Oct 25, 20223.59003.66003.58003.59003.422217,780
Oct 24, 20223.60003.60003.59003.59003.422285
Oct 21, 20223.60003.60003.60003.60003.4318-
Oct 20, 20223.53003.60003.53003.60003.43185,278
Oct 19, 20223.45003.45003.45003.45003.2888-
Oct 18, 20223.45003.45003.45003.45003.28881,101
Oct 17, 20223.40003.41003.40003.41003.250735
Oct 14, 20223.41003.41003.40003.40003.24111,171
Oct 13, 20223.41003.41003.41003.41003.2507-
Oct 12, 20223.53003.53003.41003.41003.2507474
Oct 11, 20223.41003.41003.41003.41003.2507-
Oct 10, 20223.36003.53003.36003.41003.250711,914
Oct 07, 20223.50003.50003.50003.50003.3364-
Oct 06, 20223.50003.50003.50003.50003.3364439
Oct 05, 20223.50003.50003.50003.50003.336413,561
Oct 04, 20223.59003.59003.37003.37003.21255,927
Oct 03, 20223.49003.49003.49003.49003.32695,000
Sep 30, 20223.67003.67003.67003.67003.4985800
Sep 29, 20223.66003.67003.66003.66003.48901,139
Sep 28, 20223.65003.65003.65003.65003.4794484
Sep 27, 20223.60003.67003.60003.67003.49852,672
Sep 26, 20223.65003.65003.64003.64003.46992,207
Sep 23, 20223.66003.66003.65003.65003.4794157
Sep 21, 20223.65003.65003.65003.65003.4794-
Sep 20, 20223.65003.65003.65003.65003.47942,000
Sep 19, 20223.70003.70003.65003.70003.527116,561
Sep 16, 20223.70003.70003.70003.70003.52714,998
Sep 15, 20223.70003.70003.70003.70003.52713,200
Sep 14, 20223.72003.72003.70003.70003.527132,935
Sep 13, 20223.70003.70003.70003.70003.527125
Sep 12, 20223.79003.79003.79003.79003.6129150
Sep 09, 20223.80003.80003.80003.80003.6224957
Sep 08, 20223.72003.79003.70003.79003.61299,460
Sep 07, 20223.72003.72003.72003.72003.5462625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement