R3D Resources Limited Historical Data - R3D | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
R3D Resources Limited (R3D)
R3D Resources Limited (R3D) Historical

R3D Resources Limited (R3D)

0.037

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.037	0.037	0.037	26273	0.037	DE
4	0.001	2.77777777778	0.036	0.04	0.03	145678	0.03448615	DE
12	-0.007	-15.9090909091	0.044	0.044	0.03	86811	0.03410106	DE
26	-0.008	-17.7777777778	0.045	0.06	0.03	95055	0.04108623	DE
52	-0.008	-17.7777777778	0.045	0.06	0.025	94442	0.04139112	DE
156	-0.163	-81.5	0.2	0.23	0.025	173606	0.12550346	DE
260	-0.003	-7.5	0.04	0.23	0.025	168933	0.12534944	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.037	0	0.00	0.037	0.037	0.037	0
1713766500	0.037	0	0.00	0.037	0.037	0.037	0
1713507300	0.037	0	0.00	0.037	0.037	0.037	0
1713420900	0.037	0	0.00	0.037	0.037	0.037	0
1713334500	0.037	0	0.00	0.037	0.037	0.037	34546
1713248100	0.037	-0.002	-5.13	0.037	0.037	0.037	18000
1713161700	0.039	-0.001	-2.50	0.04	0.04	0.039	75648
1712902500	0.04	0	0.00	0.04	0.04	0.04	160000
1712816100	0.04	0.008	25.00	0.035	0.04	0.035	262793
1712729700	0.032	0.002	6.67	0.032	0.032	0.032	113266
1712643300	0.03	-0.003	-9.09	0.03	0.03	0.03	410000
1712553300	0.033	0	0.00	0.033	0.033	0.033	0
1712294100	0.033	0	0.00	0.033	0.033	0.033	77
1712207700	0.033	0	0.00	0.033	0.033	0.033	60000
1712121300	0.033	-0.002	-5.71	0.03	0.036	0.03	299034
1712034900	0.035	-0.001	-2.78	0.036	0.036	0.035	200270
1711602900	0.036	0.002	5.88	0.036	0.036	0.036	98446
1711516500	0.034	0	0.00	0.034	0.034	0.034	0
1711430100	0.034	0	0.00	0.034	0.034	0.034	0
1711343700	0.034	0.004	13.33	0.034	0.034	0.034	14500
1711084500	0.03	0	0.00	0.03	0.03	0.03	0
1710998100	0.03	0	0.00	0.03	0.03	0.03	0
1710911700	0.03	0	0.00	0.03	0.03	0.03	25403
1710825300	0.03	0	0.00	0.03	0.03	0.03	57028
1710738900	0.03	0	0.00	0.03	0.03	0.03	0
1710479700	0.03	0	0.00	0.03	0.03	0.03	0
1710393300	0.03	0	0.00	0.03	0.03	0.03	29000
1710306900	0.03	0	0.00	0.03	0.03	0.03	0
1710220500	0.03	0	0.00	0.03	0.03	0.03	0
1710134100	0.03	-0.004	-11.76	0.031	0.031	0.03	200000
1709874900	0.034	0	0.00	0.034	0.034	0.034	0
1709788500	0.034	0	0.00	0.034	0.034	0.034	0
1709702100	0.034	0	0.00	0.034	0.034	0.034	0
1709615700	0.034	0.001	3.03	0.034	0.034	0.034	14
1709529300	0.033	0	0.00	0.033	0.033	0.033	0
1709270100	0.033	0	0.00	0.033	0.033	0.033	0
1709183700	0.033	-0.003	-8.33	0.033	0.033	0.033	80000
1709097300	0.036	0	0.00	0.036	0.036	0.036	0
1709010900	0.036	0	0.00	0.036	0.036	0.036	2619
1708924500	0.036	0	0.00	0.036	0.036	0.036	0
1708665300	0.036	0.001	2.86	0.036	0.036	0.036	150000
1708578900	0.035	0	0.00	0.035	0.035	0.035	0
1708492500	0.035	0	0.00	0.035	0.035	0.035	0
1708406100	0.035	0	0.00	0.035	0.035	0.035	0
1708319700	0.035	0.002	6.06	0.035	0.035	0.035	45215
1708060500	0.033	0	0.00	0.033	0.033	0.033	0
1707974100	0.033	0.003	10.00	0.033	0.033	0.033	15000
1707887700	0.03	0	0.00	0.03	0.03	0.03	0
1707801300	0.03	0	0.00	0.031	0.031	0.03	20000
1707714900	0.03	0	0.00	0.03	0.03	0.03	0
1707455700	0.03	-0.003	-9.09	0.03	0.03	0.03	8486
1707369300	0.033	-0.001	-2.94	0.034	0.035	0.033	108945
1707282900	0.034	0	0.00	0.035	0.035	0.034	70000
1707196500	0.034	-0.003	-8.11	0.038	0.038	0.034	37027
1707110100	0.037	0	0.00	0.037	0.037	0.037	0
1706850900	0.037	-0.003	-7.50	0.037	0.037	0.037	25000
1706764500	0.04	-0.004	-9.09	0.04	0.04	0.04	80000
1706678100	0.044	0	0.00	0.044	0.044	0.044	1459
1706591700	0.044	0.003	7.32	0.044	0.044	0.044	1240
1706505300	0.041	0.001	2.50	0.041	0.041	0.041	25000
1706159700	0.04	-0.004	-9.09	0.041	0.041	0.04	88869
1706073300	0.044	0.0010001	2.33	0.041	0.044	0.041	61000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions