U.S. markets open in 1 hour 33 minutes
F S&P 500
5,510.75 +19.75 (+0.36%) F Dow Jones
38,880.00 +21.00 (+0.05%) F Nasdaq
20,031.50 +112.25 (+0.56%) E-mini Russell 2000 Index Futur
2,051.20 +1.90 (+0.09%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.20 +7.30 (+0.31%)
Redox Limited (RDX.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 3.1100 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 411,305 |
| 19 jun 2024 | 3.2600 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 128,849 |
| 18 jun 2024 | 3.1800 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 303,400 |
| 17 jun 2024 | 3.1700 | 3.2500 | 3.0900 | 3.1000 | 3.1000 | 149,294 |
| 14 jun 2024 | 3.0500 | 3.2100 | 3.0500 | 3.1800 | 3.1800 | 117,615 |
| 13 jun 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | 135,090 |
| 12 jun 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 169,541 |
| 11 jun 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 154,248 |
| 07 jun 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 287,909 |
| 06 jun 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 323,811 |
| 05 jun 2024 | 3.2100 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 117,266 |
| 04 jun 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 96,956 |
| 03 jun 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 109,805 |
| 31 may 2024 | 3.1400 | 3.1900 | 3.0900 | 3.0900 | 3.0900 | 1,722,182 |
| 30 may 2024 | 3.1000 | 3.1750 | 3.0900 | 3.1400 | 3.1400 | 183,773 |
| 29 may 2024 | 3.2300 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 176,064 |
| 28 may 2024 | 3.2400 | 3.2700 | 3.1700 | 3.2200 | 3.2200 | 2,491,430 |
| 27 may 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 287,700 |
| 24 may 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 129,615 |
| 23 may 2024 | 3.1000 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 147,905 |
| 22 may 2024 | 3.1800 | 3.2300 | 3.1450 | 3.2200 | 3.2200 | 472,518 |
| 21 may 2024 | 2.9900 | 3.2600 | 2.9900 | 3.2300 | 3.2300 | 377,928 |
| 20 may 2024 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 243,764 |
| 17 may 2024 | 3.0000 | 3.0300 | 2.9400 | 2.9800 | 2.9800 | 123,463 |
| 16 may 2024 | 3.0000 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 232,946 |
| 15 may 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 382,059 |
| 14 may 2024 | 3.0200 | 3.1700 | 3.0000 | 3.1100 | 3.1100 | 194,895 |
| 13 may 2024 | 3.1900 | 3.1900 | 2.9900 | 3.0300 | 3.0300 | 137,325 |
| 10 may 2024 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 176,293 |
| 09 may 2024 | 3.3200 | 3.3200 | 3.1750 | 3.2600 | 3.2600 | 211,319 |
| 08 may 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 480,231 |
| 07 may 2024 | 3.2900 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 115,255 |
| 06 may 2024 | 3.2300 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 200,907 |
| 03 may 2024 | 3.2000 | 3.2000 | 3.1150 | 3.1600 | 3.1600 | 114,008 |
| 02 may 2024 | 3.2500 | 3.3100 | 3.1100 | 3.1700 | 3.1700 | 437,509 |
| 01 may 2024 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 245,936 |
| 30 abr 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 194,612 |
| 29 abr 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 123,522 |
| 26 abr 2024 | 2.9400 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 247,225 |
| 24 abr 2024 | 3.0000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 311,128 |
| 23 abr 2024 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 178,108 |
| 22 abr 2024 | 2.9200 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 573,235 |
| 19 abr 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 142,781 |
| 18 abr 2024 | 2.8900 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 122,202 |
| 17 abr 2024 | 2.9100 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 187,941 |
| 16 abr 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 206,601 |
| 15 abr 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 308,247 |
| 12 abr 2024 | 2.9500 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 277,632 |
| 11 abr 2024 | 2.8800 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 290,758 |
| 10 abr 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 151,440 |
| 09 abr 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9300 | 2.9300 | 186,549 |
| 08 abr 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | 2.8500 | 158,375 |
| 05 abr 2024 | 2.9700 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 490,931 |
| 04 abr 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 192,526 |
| 03 abr 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 236,420 |
| 02 abr 2024 | 3.0300 | 3.0800 | 2.9600 | 3.0800 | 3.0800 | 361,103 |
| 28 mar 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 376,128 |
| 27 mar 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0100 | 3.0100 | 492,394 |
| 26 mar 2024 | 2.9600 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 268,373 |
| 25 mar 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 358,811 |
| 22 mar 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 805,599 |
| 21 mar 2024 | 2.9400 | 3.0050 | 2.9400 | 2.9800 | 2.9800 | 618,290 |
| 20 mar 2024 | 2.8300 | 2.9400 | 2.8250 | 2.9000 | 2.9000 | 916,923 |
| 19 mar 2024 | 2.7300 | 2.8100 | 2.6700 | 2.8100 | 2.8100 | 694,096 |
| 18 mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 998,071 |
| 15 mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 4,707,965 |
| 14 mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 4,360,735 |
| 13 mar 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 661,686 |
| 12 mar 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 338,118 |
| 11 mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 246,390 |
| 08 mar 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 627,605 |
| 07 mar 2024 | 2.6100 | 2.6200 | 2.5750 | 2.5900 | 2.5900 | 407,359 |
| 06 mar 2024 | 2.5800 | 2.5950 | 2.5500 | 2.5800 | 2.5800 | 772,351 |
| 05 mar 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 515,620 |
| 04 mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 3,594,819 |
| 01 mar 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 189,257 |
| 01 mar 2024 | 0.06 Dividendo | |||||
| 29 feb 2024 | 2.5000 | 2.6100 | 2.4900 | 2.6100 | 2.5500 | 1,685,172 |
| 28 feb 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5200 | 2.4621 | 816,477 |
| 27 feb 2024 | 2.3800 | 2.5000 | 2.3600 | 2.4700 | 2.4132 | 1,189,541 |
| 26 feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4400 | 2.3839 | 128,058 |
| 23 feb 2024 | 2.5100 | 2.5300 | 2.4600 | 2.5100 | 2.4523 | 143,889 |
| 22 feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5200 | 2.4621 | 107,890 |
| 21 feb 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5200 | 2.4621 | 229,962 |
| 20 feb 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4400 | 2.3839 | 388,938 |
| 19 feb 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4100 | 2.3546 | 81,314 |
| 16 feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4300 | 2.3741 | 49,082 |
| 15 feb 2024 | 2.4450 | 2.4500 | 2.4000 | 2.4300 | 2.3741 | 100,802 |
| 14 feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.3839 | 133,921 |
| 13 feb 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4500 | 2.3937 | 97,082 |
| 12 feb 2024 | 2.3150 | 2.4000 | 2.3100 | 2.3400 | 2.2862 | 76,496 |
| 09 feb 2024 | 2.2950 | 2.3300 | 2.2600 | 2.2900 | 2.2374 | 57,741 |
| 08 feb 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2600 | 2.2080 | 122,081 |
| 07 feb 2024 | 2.3300 | 2.3300 | 2.2800 | 2.3000 | 2.2471 | 248,776 |
| 06 feb 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3300 | 2.2764 | 104,542 |
| 05 feb 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3000 | 2.2471 | 113,105 |
| 02 feb 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2276 | 68,951 |
| 01 feb 2024 | 2.2900 | 2.3200 | 2.2600 | 2.2800 | 2.2276 | 80,439 |
| 31 ene 2024 | 2.2900 | 2.3200 | 2.2700 | 2.2800 | 2.2276 | 139,691 |
| 30 ene 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2800 | 2.2276 | 101,117 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.