RD1

Registry Direct Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Registry Direct Limited RD1 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.035 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.035 0.035
more quote information »

RD1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0350.0380.0350.03582156,1730.000.0%
1 Month0.0290.0380.0280.03282146,5920.00620.69%
3 Months0.0220.040.0210.032018238,5830.01359.09%
6 Months0.0180.040.0140.0229344,8440.01794.44%
1 Year0.0180.040.0140.0229344,8440.01794.44%
3 Years0.0250.040.010.021758239,0930.0140.0%
5 Years0.1950.1950.010.032911149,533-0.16-82.05%

RD1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
Dec 02 2021 0.035 0.00 0.0% 0.035 0.035 0.035 23,609
Dec 01 2021 0.035 0.00 0.0% 0.035 0.035 0.035 73,166
Nov 30 2021 0.035 -0.002 -5.41% 0.035 0.035 0.035 203,225
Nov 29 2021 0.037 0.00 0.0% 0.037 0.037 0.037 0.00
Nov 26 2021 0.037 0.002 5.71% 0.035 0.038 0.035 192,127
Nov 25 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
Nov 24 2021 0.035 0.004 12.9% 0.032 0.035 0.032 91,130
Nov 23 2021 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Nov 22 2021 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Nov 19 2021 0.031 0.001 3.33% 0.031 0.031 0.031 30,938
Nov 18 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 17 2021 0.03 -0.004 -11.76% 0.034 0.034 0.03 193,166
Nov 16 2021 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Nov 15 2021 0.034 0.003 9.68% 0.03 0.034 0.03 369,246
Nov 12 2021 0.031 0.003 10.71% 0.033 0.034 0.031 258,822
Nov 11 2021 0.028 0.00 0.0% 0.028 0.028 0.028 0.00
Nov 10 2021 0.028 0.00 0.0% 0.028 0.028 0.028 0.00
Nov 09 2021 0.028 0.00 0.0% 0.032 0.032 0.028 133,922
Nov 08 2021 0.028 0.00 0.0% 0.028 0.028 0.028 13,954
Nov 05 2021 0.028 -0.002 -6.67% 0.029 0.029 0.028 52,816
See More Historical Prices ยป
Your Recent History
ASX
RD1
Registry D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211205 14:15:35