Red 5 Limited Historical Data - RED | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Red 5 Limited (RED)
Red 5 Limited (RED) Historical

Red 5 Limited (RED)

0.425

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.425	0.45	0.4175	14776163	0.43044849	DE
4	0.065	18.0555555556	0.36	0.45	0.357	17059424	0.40805329	DE
12	0.095	28.7878787879	0.33	0.45	0.285	17314181	0.36110505	DE
26	0.115	37.0967741935	0.31	0.45	0.27	16538682	0.34706629	DE
52	0.265	165.625	0.16	0.45	0.145	14612431	0.29583623	DE
156	0.225	112.5	0.2	0.47	0.125	10043380	0.26590882	DE
260	0.29	214.814814815	0.135	0.47	0.125	8701454	0.26410132	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.435	0.0025	0.58	0.44	0.445	0.425	10313649
1713507300	0.4325	0.0025	0.58	0.43	0.45	0.422	17681670
1713420900	0.43	0	0.00	0.425	0.44	0.425	13270657
1713334500	0.43	0.005	1.18	0.43	0.44	0.425	20087347
1713248100	0.425	0.0025	0.59	0.425	0.4275	0.4175	12527493
1713161700	0.4225	-0.0075	-1.74	0.42	0.425	0.4099999	15461295
1712902500	0.43	0.0200001	4.88	0.415	0.435	0.415	39303562
1712816100	0.4099999	0	0.00	0.4	0.415	0.395	17348581
1712729700	0.4099999	-0.0025	-0.61	0.415	0.415	0.395	18588059
1712643300	0.4125	0.0275	7.14	0.39	0.415	0.39	25329778
1712553300	0.385	0	0.00	0.385	0.385	0.385	0
1712294100	0.385	-0.0025	-0.65	0.38	0.39	0.375	9405983
1712207700	0.3875	0	0.00	0.4	0.4	0.385	11042565
1712121300	0.3875	-0.0025	-0.64	0.4	0.4074999	0.38	18744548
1712034900	0.39	0.0125	3.31	0.385	0.395	0.375	17840713
1711602900	0.3775	0.015	4.14	0.37	0.385	0.37	16373479
1711516500	0.3625	0.0025	0.69	0.365	0.37	0.357	6689640
1711430100	0.36	0	0.00	0.36	0.3725	0.36	12017197
1711343700	0.36	0.0025	0.70	0.355	0.365	0.355	7430255
1711084500	0.3575	-0.0025	-0.69	0.355	0.36	0.3525	9714760
1710998100	0.36	0.0225	6.67	0.35	0.365	0.3425	16768330
1710911700	0.3375	-0.0075	-2.17	0.3449999	0.35	0.332	7956386
1710825300	0.3449999	-0.005	-1.43	0.355	0.3575	0.3449999	6500558
1710738900	0.35	-0.02	-5.41	0.365	0.365	0.35	10485779
1710479700	0.37	0	0.00	0.365	0.375	0.35	127887442
1710393300	0.37	0.0225001	6.47	0.355	0.375	0.35	17952016
1710306900	0.3474999	0	0.00	0.3449999	0.35	0.34	9711826
1710220500	0.3474999	0.0049999	1.46	0.35	0.355	0.34	7977142
1710134100	0.3425	-0.0175	-4.86	0.36	0.36	0.34	15296813
1709874900	0.36	0.0025	0.70	0.36	0.365	0.355	14369670
1709788500	0.3575	0	0.00	0.36	0.36	0.35	22501788
1709702100	0.3575	0.0025	0.70	0.355	0.36	0.35	25679682
1709615700	0.355	0.015	4.41	0.34	0.36	0.34	36521155
1709529300	0.34	0.0175	5.43	0.33	0.3425	0.325	32181757
1709270100	0.3225	-0.005	-1.53	0.33	0.3325	0.32	10007101
1709183700	0.3275	0.005	1.55	0.32	0.33	0.315	28755083
1709097300	0.3225	0.0125	4.03	0.31	0.325	0.31	21754130
1709010900	0.31	-0.01	-3.13	0.31	0.3175	0.31	10206278
1708924500	0.32	0.01	3.23	0.31	0.3225	0.305	10409811
1708665300	0.31	0.005	1.64	0.3	0.3125	0.3	8665263
1708578900	0.305	0.01	3.39	0.295	0.3075	0.295	7683130
1708492500	0.295	-0.0075	-2.48	0.295	0.3025	0.2925	8432824
1708406100	0.3025	0.015	5.22	0.29	0.305	0.29	11511131
1708319700	0.2875	-0.0175	-5.74	0.3	0.305	0.2849999	11181202
1708060500	0.305	-0.0025	-0.81	0.31	0.3175	0.3	10779912
1707974100	0.3075	0.0025	0.82	0.305	0.3125	0.3025	6839765
1707887700	0.305	-0.015	-4.69	0.31	0.315	0.305	12259526
1707801300	0.32	0.005	1.59	0.32	0.3225	0.315	12058373
1707714900	0.315	-0.005	-1.56	0.32	0.325	0.3125	9216383
1707455700	0.32	-0.0075	-2.29	0.33	0.33	0.3175	17261822
1707369300	0.3275	0.005	1.55	0.32	0.3325	0.315	14129962
1707282900	0.3225	-0.0025	-0.77	0.325	0.33	0.31	16146960
1707196500	0.325	-0.015	-4.41	0.335	0.335	0.32	25805617
1707110100	0.34	0.0125	3.82	0.32	0.3449999	0.31	29213745
1706850900	0.3275	-0.0025	-0.76	0.33	0.3325	0.325	13694900
1706764500	0.33	0.015	4.76	0.32	0.33	0.3125	11267634
1706678100	0.315	-0.015	-4.55	0.325	0.33	0.31	10479620
1706591700	0.33	0	0.00	0.33	0.3325	0.32	10457351
1706505300	0.33	0.005	1.54	0.325	0.3325	0.31	16684121
1706159700	0.325	0.0175	5.69	0.31	0.33	0.31	7533620
1706073300	0.3075	0.0075	2.50	0.3	0.31	0.2975	6929503
1705986900	0.3	0	0.00	0.295	0.3025	0.295	5504371

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