Advertisement
Advertisement
Red Hill Minerals Limited (RHI.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 03:55PM AEDT
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.6800 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 8,373 |
| Jan 27, 2023 | 4.6800 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 8,373 |
| Jan 25, 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 5,329 |
| Jan 24, 2023 | 4.6800 | 4.6800 | 4.5000 | 4.6000 | 4.6000 | 7,435 |
| Jan 23, 2023 | 4.6000 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | 12,255 |
| Jan 20, 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 9,816 |
| Jan 19, 2023 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 26,826 |
| Jan 18, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 17, 2023 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 1,754 |
| Jan 16, 2023 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 7,807 |
| Jan 13, 2023 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | 4.3100 | 10,428 |
| Jan 12, 2023 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 342 |
| Jan 11, 2023 | 4.2200 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 10,337 |
| Jan 10, 2023 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 10,966 |
| Jan 09, 2023 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 2,015 |
| Jan 06, 2023 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 5,601 |
| Jan 05, 2023 | 4.1100 | 4.2500 | 4.0300 | 4.1800 | 4.1800 | 22,896 |
| Jan 04, 2023 | 4.1800 | 4.1800 | 4.0600 | 4.1700 | 4.1700 | 12,694 |
| Jan 03, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 6 |
| Dec 30, 2022 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 1,907 |
| Dec 29, 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,192 |
| Dec 28, 2022 | 4.2000 | 4.2300 | 4.0200 | 4.0200 | 4.0200 | 13,314 |
| Dec 23, 2022 | 4.2400 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 1,473 |
| Dec 22, 2022 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 2,172 |
| Dec 21, 2022 | 4.2300 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 19,159 |
| Dec 20, 2022 | 4.0900 | 4.2300 | 4.0500 | 4.1500 | 4.1500 | 25,383 |
| Dec 19, 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,442 |
| Dec 16, 2022 | 4.1700 | 4.1700 | 4.0500 | 4.0500 | 4.0500 | 1,237 |
| Dec 15, 2022 | 4.1000 | 4.1700 | 4.0200 | 4.0500 | 4.0500 | 5,353 |
| Dec 14, 2022 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 6,000 |
| Dec 13, 2022 | 3.8500 | 4.0100 | 3.8500 | 4.0100 | 4.0100 | 15,103 |
| Dec 12, 2022 | 3.9000 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 42,476 |
| Dec 09, 2022 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 12,909 |
| Dec 08, 2022 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 590 |
| Dec 07, 2022 | 3.9700 | 3.9700 | 3.8200 | 3.8200 | 3.8200 | 3,685 |
| Dec 06, 2022 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 461 |
| Dec 05, 2022 | 3.8100 | 3.9600 | 3.7900 | 3.8000 | 3.8000 | 17,320 |
| Dec 02, 2022 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | 1,982 |
| Dec 01, 2022 | 4.0500 | 4.0500 | 3.6000 | 3.8900 | 3.8900 | 7,665 |
| Nov 30, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 242 |
| Nov 29, 2022 | 4.2000 | 4.2000 | 4.0200 | 4.1500 | 4.1500 | 27,527 |
| Nov 29, 2022 | 0.2 Dividend | |||||
| Nov 28, 2022 | 4.2900 | 4.3200 | 4.2400 | 4.2800 | 4.0800 | 42,460 |
| Nov 25, 2022 | 4.3200 | 4.3300 | 4.2400 | 4.2500 | 4.0514 | 16,808 |
| Nov 24, 2022 | 4.2000 | 4.3500 | 4.2000 | 4.2300 | 4.0323 | 22,827 |
| Nov 23, 2022 | 4.2400 | 4.2500 | 4.1900 | 4.2000 | 4.0037 | 38,365 |
| Nov 22, 2022 | 4.2500 | 4.2500 | 4.2200 | 4.2400 | 4.0419 | 18,604 |
| Nov 21, 2022 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.0133 | 25,851 |
| Nov 18, 2022 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.0323 | 9,833 |
| Nov 17, 2022 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.0037 | 23,997 |
| Nov 16, 2022 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 3.9370 | 1,121 |
| Nov 15, 2022 | 4.0400 | 4.2900 | 4.0100 | 4.0100 | 3.8226 | 38,098 |
| Nov 14, 2022 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.8131 | 12,204 |
| Nov 11, 2022 | 3.8000 | 3.9800 | 3.8000 | 3.9700 | 3.7845 | 16,461 |
| Nov 10, 2022 | 3.7900 | 3.7900 | 3.5600 | 3.5700 | 3.4032 | 5,920 |
| Nov 09, 2022 | 3.5700 | 3.7900 | 3.5600 | 3.7900 | 3.6129 | 365 |
| Nov 08, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.3936 | 150 |
| Nov 07, 2022 | 3.5500 | 3.5600 | 3.5500 | 3.5500 | 3.3841 | 3,327 |
| Nov 04, 2022 | 3.5400 | 3.7500 | 3.5400 | 3.5500 | 3.3841 | 12,005 |
| Nov 03, 2022 | 3.5300 | 3.6700 | 3.5300 | 3.5600 | 3.3936 | 20,276 |
| Nov 02, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.3746 | - |
| Nov 01, 2022 | 3.6700 | 3.6700 | 3.5400 | 3.5400 | 3.3746 | 3,414 |
| Oct 31, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3650 | 3 |
| Oct 28, 2022 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.3460 | 3,500 |
| Oct 27, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3364 | 1,235 |
| Oct 26, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.3460 | 5 |
| Oct 25, 2022 | 3.5900 | 3.6600 | 3.5800 | 3.5900 | 3.4222 | 17,780 |
| Oct 24, 2022 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.4222 | 85 |
| Oct 21, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4318 | - |
| Oct 20, 2022 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.4318 | 5,278 |
| Oct 19, 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2888 | - |
| Oct 18, 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2888 | 1,101 |
| Oct 17, 2022 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | 3.2507 | 35 |
| Oct 14, 2022 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.2411 | 1,171 |
| Oct 13, 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2507 | - |
| Oct 12, 2022 | 3.5300 | 3.5300 | 3.4100 | 3.4100 | 3.2507 | 474 |
| Oct 11, 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2507 | - |
| Oct 10, 2022 | 3.3600 | 3.5300 | 3.3600 | 3.4100 | 3.2507 | 11,914 |
| Oct 07, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3364 | - |
| Oct 06, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3364 | 439 |
| Oct 05, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3364 | 13,561 |
| Oct 04, 2022 | 3.5900 | 3.5900 | 3.3700 | 3.3700 | 3.2125 | 5,927 |
| Oct 03, 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3269 | 5,000 |
| Sep 30, 2022 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.4985 | 800 |
| Sep 29, 2022 | 3.6600 | 3.6700 | 3.6600 | 3.6600 | 3.4890 | 1,139 |
| Sep 28, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4794 | 484 |
| Sep 27, 2022 | 3.6000 | 3.6700 | 3.6000 | 3.6700 | 3.4985 | 2,672 |
| Sep 26, 2022 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.4699 | 2,207 |
| Sep 23, 2022 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.4794 | 157 |
| Sep 21, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4794 | - |
| Sep 20, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4794 | 2,000 |
| Sep 19, 2022 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | 3.5271 | 16,561 |
| Sep 16, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5271 | 4,998 |
| Sep 15, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5271 | 3,200 |
| Sep 14, 2022 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5271 | 32,935 |
| Sep 13, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5271 | 25 |
| Sep 12, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6129 | 150 |
| Sep 09, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6224 | 957 |
| Sep 08, 2022 | 3.7200 | 3.7900 | 3.7000 | 3.7900 | 3.6129 | 9,460 |
| Sep 07, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5462 | 625 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
