RED

Red 5 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 ISIN Company Description
Red 5 Limited RED Australian Stock Exchange Ordinary Share AU000000RED3
  Price Change Change Percent Stock Price Last Traded
-0.0225 -6.16% 0.3425 04:50:02
Close Price Low Price High Price Open Price Previous Close
0.3425 0.34 0.3675 0.35 0.365
more quote information »

RED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3350.3750.3050.34265513,078,5960.00752.24%
1 Month0.270.3750.2650.3245287,654,6810.072526.85%
3 Months0.2250.3750.19250.2628518,683,5870.117552.22%
6 Months0.200.3750.1750.2531179,154,9430.142571.25%
1 Year0.2950.3870.1750.2674926,991,6130.047516.1%
3 Years0.0490.3950.000.2370443,802,0060.2935598.98%
5 Years0.0550.3950.0290.2052082,777,0280.2875522.73%

RED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.3425 -0.0225 -6.16% 0.35 0.3675 0.34 87,428,899
Sep 17 2020 0.365 0.00 0.0% 0.355 0.365 0.34 17,724,286
Sep 16 2020 0.365 0.035 10.61% 0.345 0.375 0.34 20,975,924
Sep 15 2020 0.33 0.015 4.76% 0.35 0.355 0.3225 20,900,614
Sep 14 2020 0.315 0.00 0.0% 0.315 0.315 0.315 0.00
Sep 11 2020 0.315 -0.0225 -6.67% 0.335 0.3375 0.305 6,215,916
Sep 10 2020 0.3375 0.00 0.0% 0.3375 0.3375 0.3375 0.00
Sep 09 2020 0.3375 -0.0025 -0.74% 0.33 0.345 0.33 3,990,630
Sep 08 2020 0.34 -0.0025 -0.73% 0.345 0.35 0.335 9,413,309
Sep 07 2020 0.3425 0.0175 5.38% 0.33 0.345 0.325 8,394,003
Sep 04 2020 0.325 0.01 3.17% 0.31 0.33 0.305 8,523,548
Sep 03 2020 0.315 0.005 1.61% 0.305 0.3225 0.305 7,275,700
Sep 02 2020 0.31 -0.01 -3.13% 0.32 0.33 0.30 8,474,591
Sep 01 2020 0.32 0.01 3.23% 0.305 0.32 0.295 5,811,745
Aug 31 2020 0.31 0.025 8.77% 0.29 0.31 0.29 8,543,789
Aug 28 2020 0.285 0.00 0.0% 0.285 0.29 0.275 4,026,987
Aug 27 2020 0.285 0.00 0.0% 0.285 0.285 0.28 1,678,947
Aug 26 2020 0.285 0.00 0.0% 0.285 0.285 0.285 0.00
Aug 25 2020 0.285 0.005 1.79% 0.285 0.29 0.28 4,065,857
Aug 24 2020 0.28 -0.015 -5.08% 0.295 0.295 0.275 4,887,158
Aug 21 2020 0.295 0.01 3.51% 0.29 0.2975 0.28 5,667,315
Aug 20 2020 0.285 -0.01 -3.39% 0.27 0.285 0.265 4,716,290
See More Historical Prices »
Your Recent History
ASX
RED
Red 5
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:20200920 16:48:19