U.S. markets closed

Redox Limited (RDX.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
3.1800+0.1400 (+4.61%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20243.05003.21003.05003.18003.1800117,615
13 jun 20243.02003.04002.99003.04003.0400135,090
12 jun 20243.00003.01002.97002.99002.9900169,541
11 jun 20243.05003.06002.99003.00003.0000154,248
07 jun 20243.10003.11003.03003.05003.0500287,909
06 jun 20243.17003.17003.08003.09003.0900323,811
05 jun 20243.21003.31003.16003.17003.1700117,266
04 jun 20243.20003.28003.20003.23003.230096,956
03 jun 20243.07003.24003.07003.24003.2400109,805
31 may 20243.14003.19003.09003.09003.09001,722,182
30 may 20243.10003.17503.09003.14003.1400183,773
29 may 20243.23003.28003.16003.17003.1700176,064
28 may 20243.24003.27003.17003.22003.22002,491,430
27 may 20243.23003.27003.13003.19003.1900287,700
24 may 20243.20003.23003.17003.21003.2100129,615
23 may 20243.10003.23003.10003.23003.2300147,905
22 may 20243.18003.23003.14503.22003.2200472,518
21 may 20242.99003.26002.99003.23003.2300377,928
20 may 20243.01003.05002.96003.00003.0000243,764
17 may 20243.00003.03002.94002.98002.9800123,463
16 may 20243.00003.03002.97002.99002.9900232,946
15 may 20243.20003.20002.94002.94002.9400382,059
14 may 20243.02003.17003.00003.11003.1100194,895
13 may 20243.19003.19002.99003.03003.0300137,325
10 may 20243.28003.28003.17003.17003.1700176,293
09 may 20243.32003.32003.17503.26003.2600211,319
08 may 20243.30003.31003.25003.31003.3100480,231
07 may 20243.29003.32003.25003.29003.2900115,255
06 may 20243.23003.28003.13003.28003.2800200,907
03 may 20243.20003.20003.11503.16003.1600114,008
02 may 20243.25003.31003.11003.17003.1700437,509
01 may 20243.09003.14003.05503.14003.1400245,936
30 abr 20243.03003.09003.02003.09003.0900194,612
29 abr 20242.99003.04002.95003.00003.0000123,522
26 abr 20242.94003.02002.94002.96002.9600247,225
24 abr 20243.00003.03002.90003.00003.0000311,128
23 abr 20242.98003.01002.97003.00003.0000178,108
22 abr 20242.92003.02002.91003.01003.0100573,235
19 abr 20242.91002.92002.86002.89002.8900142,781
18 abr 20242.89002.92002.87002.90002.9000122,202
17 abr 20242.91002.93002.88002.88002.8800187,941
16 abr 20242.94002.95002.88002.92002.9200206,601
15 abr 20242.98002.98002.90002.93002.9300308,247
12 abr 20242.95002.97002.88002.90002.9000277,632
11 abr 20242.88002.91002.81002.90002.9000290,758
10 abr 20242.95002.98002.88002.95002.9500151,440
09 abr 20242.86002.97002.86002.93002.9300186,549
08 abr 20242.99002.99002.85002.85002.8500158,375
05 abr 20242.97003.00002.93003.00003.0000490,931
04 abr 20243.00003.04002.95002.96002.9600192,526
03 abr 20243.03003.04002.97002.99002.9900236,420
02 abr 20243.03003.08002.96003.08003.0800361,103
28 mar 20243.03003.03002.91002.97002.9700376,128
27 mar 20242.93003.04002.93003.01003.0100492,394
26 mar 20242.96002.98002.87002.93002.9300268,373
25 mar 20242.98002.99002.95002.96002.9600358,811
22 mar 20242.99002.99002.95002.98002.9800805,599
21 mar 20242.94003.00502.94002.98002.9800618,290
20 mar 20242.83002.94002.82502.90002.9000916,923
19 mar 20242.73002.81002.67002.81002.8100694,096
18 mar 20242.76002.76002.69002.73002.7300998,071
15 mar 20242.70002.75002.66002.75002.75004,707,965
14 mar 20242.63002.74002.63002.73002.73004,360,735
13 mar 20242.59002.65002.59002.62002.6200661,686
12 mar 20242.59002.60002.58002.59002.5900338,118
11 mar 20242.56002.61002.56002.60002.6000246,390
08 mar 20242.58002.60002.56002.59002.5900627,605
07 mar 20242.61002.62002.57502.59002.5900407,359
06 mar 20242.58002.59502.55002.58002.5800772,351
05 mar 20242.52002.65002.52002.61002.6100515,620
04 mar 20242.57002.60002.53002.55002.55003,594,819
01 mar 20242.51002.60002.50002.50002.5000189,257
01 mar 20240.06 Dividendo
29 feb 20242.50002.61002.49002.61002.55001,685,172
28 feb 20242.41002.56002.41002.52002.4621816,477
27 feb 20242.38002.50002.36002.47002.41321,189,541
26 feb 20242.39002.50002.39002.44002.3839128,058
23 feb 20242.51002.53002.46002.51002.4523143,889
22 feb 20242.51002.53002.42002.52002.4621107,890
21 feb 20242.45002.54002.45002.52002.4621229,962
20 feb 20242.41002.44002.38002.44002.3839388,938
19 feb 20242.42002.44002.40002.41002.354681,314
16 feb 20242.41002.44002.39002.43002.374149,082
15 feb 20242.44502.45002.40002.43002.3741100,802
14 feb 20242.40002.44002.36002.44002.3839133,921
13 feb 20242.41002.45002.38002.45002.393797,082
12 feb 20242.31502.40002.31002.34002.286276,496
09 feb 20242.29502.33002.26002.29002.237457,741
08 feb 20242.30002.32002.25002.26002.2080122,081
07 feb 20242.33002.33002.28002.30002.2471248,776
06 feb 20242.30002.33002.27002.33002.2764104,542
05 feb 20242.28002.32002.25002.30002.2471113,105
02 feb 20242.28002.29002.26002.28002.227668,951
01 feb 20242.29002.32002.26002.28002.227680,439
31 ene 20242.29002.32002.27002.28002.2276139,691
30 ene 20242.25002.33002.25002.28002.2276101,117
29 ene 20242.28002.31002.26002.29002.2374143,591
25 ene 20242.29002.33002.28002.33002.276428,451
24 ene 20242.25002.32002.25002.31002.2569232,952
23 ene 20242.28002.33002.26002.31002.2569199,006
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...