Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Red 5 Limited (RED)
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	0.0275	7.14%	0.39	0.415	0.39	25,329,778
Apr 08 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
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 08 2024	0.36	0.0025	0.70%	0.36	0.365	0.355	14,369,670
Mar 07 2024	0.3575	0.00	0.00%	0.36	0.36	0.35	22,501,788
Mar 06 2024	0.3575	0.0025	0.70%	0.355	0.36	0.35	25,679,682
Mar 05 2024	0.355	0.015	4.41%	0.34	0.36	0.34	36,521,155
Mar 04 2024	0.34	0.0175	5.43%	0.33	0.3425	0.325	32,181,757
Mar 01 2024	0.3225	-0.005	-1.53%	0.33	0.3325	0.32	10,007,101
Feb 29 2024	0.3275	0.005	1.55%	0.32	0.33	0.315	28,755,083
Feb 28 2024	0.3225	0.0125	4.03%	0.31	0.325	0.31	21,754,130
Feb 27 2024	0.31	-0.01	-3.13%	0.31	0.3175	0.31	10,206,278
Feb 26 2024	0.32	0.01	3.23%	0.31	0.3225	0.305	10,409,811
Feb 23 2024	0.31	0.005	1.64%	0.30	0.3125	0.30	8,665,263
Feb 22 2024	0.305	0.01	3.39%	0.295	0.3075	0.295	7,683,130
Feb 21 2024	0.295	-0.0075	-2.48%	0.295	0.3025	0.2925	8,432,824
Feb 20 2024	0.3025	0.015	5.22%	0.29	0.305	0.29	11,511,131
Feb 19 2024	0.2875	-0.0175	-5.74%	0.30	0.305	0.285	11,181,202
Feb 16 2024	0.305	-0.0025	-0.81%	0.31	0.3175	0.30	10,779,912
Feb 15 2024	0.3075	0.0025	0.82%	0.305	0.3125	0.3025	6,839,765
Feb 14 2024	0.305	-0.015	-4.69%	0.31	0.315	0.305	12,259,526
Feb 13 2024	0.32	0.005	1.59%	0.32	0.3225	0.315	12,058,373
Feb 12 2024	0.315	-0.005	-1.56%	0.32	0.325	0.3125	9,216,383

Delayed Upgrade Clock