ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,884.99
0.14%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Red 5 Limited (RED)

  7. Red 5 Limited (RED) Historical

RED Red 5 Limited

0.4575
0.015 (3.39%)
May 10 2024 - Closed
Delayed by 20 minutes

RED Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.4575 0.015 3.39% 0.45 0.46 0.4475 11,187,259
May 09 2024 0.4425 -0.0025 -0.56% 0.45 0.45 0.44 9,163,242
May 08 2024 0.445 0.0075 1.71% 0.44 0.45 0.4325 13,666,487
May 07 2024 0.4375 0.0075 1.74% 0.435 0.44 0.43 8,931,791
May 06 2024 0.43 0.0075 1.78% 0.425 0.43 0.417 12,350,371
May 03 2024 0.4225 -0.005 -1.17% 0.43 0.435 0.42 31,700,749
May 02 2024 0.4275 0.01 2.40% 0.425 0.435 0.425 11,093,168
May 01 2024 0.4175 -0.0325 -7.22% 0.435 0.435 0.415 15,587,665
Apr 30 2024 0.45 0.00 0.00% 0.45 0.455 0.445 14,015,520
Apr 29 2024 0.45 0.01 2.27% 0.445 0.455 0.4375 14,020,550
Apr 26 2024 0.44 0.0075 1.73% 0.44 0.4475 0.43 15,983,969
Apr 24 2024 0.4325 0.0075 1.76% 0.435 0.44 0.425 13,332,426
Apr 23 2024 0.425 -0.01 -2.30% 0.42 0.425 0.405 20,379,818
Apr 22 2024 0.435 0.0025 0.58% 0.44 0.445 0.425 10,313,649
Apr 19 2024 0.4325 0.0025 0.58% 0.43 0.45 0.422 17,681,670
Apr 18 2024 0.43 0.00 0.00% 0.425 0.44 0.425 13,270,657
Apr 17 2024 0.43 0.005 1.18% 0.43 0.44 0.425 20,087,347
Apr 16 2024 0.425 0.0025 0.59% 0.425 0.4275 0.4175 12,527,493
Apr 15 2024 0.4225 -0.0075 -1.74% 0.42 0.425 0.41 15,461,295
Apr 12 2024 0.43 0.02 4.88% 0.415 0.435 0.415 39,303,562
Apr 11 2024 0.41 0.00 0.00% 0.40 0.415 0.395 17,348,581
Apr 10 2024 0.41 -0.0025 -0.61% 0.415 0.415 0.395 18,588,059
Apr 09 2024 0.4125 0.02 5.10% 0.39 0.415 0.39 25,329,778
Apr 08 2024 0.3925 0.0075 1.95% 0.40 0.40 0.387 25,043,415
Apr 05 2024 0.385 -0.0025 -0.65% 0.38 0.39 0.375 9,405,983
Apr 04 2024 0.3875 0.00 0.00% 0.40 0.40 0.385 11,042,565
Apr 03 2024 0.3875 -0.0025 -0.64% 0.40 0.4075 0.38 18,744,548
Apr 02 2024 0.39 0.0125 3.31% 0.385 0.395 0.375 17,840,713
Mar 28 2024 0.3775 0.015 4.14% 0.37 0.385 0.37 16,373,479
Mar 27 2024 0.3625 0.0025 0.69% 0.365 0.37 0.357 6,689,640
Mar 26 2024 0.36 0.00 0.00% 0.36 0.3725 0.36 12,017,197
Mar 25 2024 0.36 0.0025 0.70% 0.355 0.365 0.355 7,430,255
Mar 22 2024 0.3575 -0.0025 -0.69% 0.355 0.36 0.3525 9,714,760
Mar 21 2024 0.36 0.0225 6.67% 0.35 0.365 0.3425 16,768,330
Mar 20 2024 0.3375 -0.0075 -2.17% 0.345 0.35 0.332 7,956,386
Mar 19 2024 0.345 -0.005 -1.43% 0.355 0.3575 0.345 6,500,558
Mar 18 2024 0.35 -0.02 -5.41% 0.365 0.365 0.35 10,485,779
Mar 15 2024 0.37 0.00 0.00% 0.365 0.375 0.35 127,887,442
Mar 14 2024 0.37 0.0225 6.47% 0.355 0.375 0.35 17,952,016
Mar 13 2024 0.3475 0.00 0.00% 0.345 0.35 0.34 9,711,826
Mar 12 2024 0.3475 0.005 1.46% 0.35 0.355 0.34 7,977,142
Mar 11 2024 0.3425 -0.0175 -4.86% 0.36 0.36 0.34 15,296,813
Mar 07 2024 0.36 0.0025 0.70% 0.36 0.365 0.355 14,369,670
Mar 06 2024 0.3575 0.00 0.00% 0.36 0.36 0.35 22,501,788
Mar 05 2024 0.3575 0.0025 0.70% 0.355 0.36 0.35 25,679,682
Mar 04 2024 0.355 0.015 4.41% 0.34 0.36 0.34 36,521,155
Mar 03 2024 0.34 0.0175 5.43% 0.33 0.3425 0.325 32,181,757
Feb 29 2024 0.3225 -0.005 -1.53% 0.33 0.3325 0.32 10,007,101
Feb 28 2024 0.3275 0.005 1.55% 0.32 0.33 0.315 28,755,083
Feb 27 2024 0.3225 0.0125 4.03% 0.31 0.325 0.31 21,754,130
Feb 26 2024 0.31 -0.01 -3.13% 0.31 0.3175 0.31 10,206,278
Feb 25 2024 0.32 0.01 3.23% 0.31 0.3225 0.305 10,409,811
Feb 22 2024 0.31 0.005 1.64% 0.30 0.3125 0.30 8,665,263
Feb 21 2024 0.305 0.01 3.39% 0.295 0.3075 0.295 7,683,130
Feb 20 2024 0.295 -0.0075 -2.48% 0.295 0.3025 0.2925 8,432,824
Feb 19 2024 0.3025 0.015 5.22% 0.29 0.305 0.29 11,511,131
Feb 18 2024 0.2875 -0.0175 -5.74% 0.30 0.305 0.285 11,181,202
Feb 15 2024 0.305 -0.0025 -0.81% 0.31 0.3175 0.30 10,779,912
Feb 14 2024 0.3075 0.0025 0.82% 0.305 0.3125 0.3025 6,839,765
Feb 13 2024 0.305 -0.015 -4.69% 0.31 0.315 0.305 12,259,526
Feb 12 2024 0.32 0.005 1.59% 0.32 0.3225 0.315 12,058,373
Feb 11 2024 0.315 -0.005 -1.56% 0.32 0.325 0.3125 9,216,383

Your Recent History

ASX
RED
Red 5
HITB
CELOUSDT
Celo
COIN
MODDEUR
Modefi
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved