Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Redox Limited (RDX.AX)

Compare
2.7400
-0.0800
(-2.84%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.75002.83502.72002.74002.7400251,782
Apr 16, 20252.96002.96002.78002.82002.8200349,613
Apr 15, 20252.89002.90002.80002.83002.8300336,109
Apr 14, 20252.80002.94502.80002.91002.9100254,331
Apr 11, 20252.78002.94002.78002.91002.9100495,042
Apr 10, 20253.00003.01002.91002.93002.9300572,415
Apr 9, 20252.73002.81002.68002.74002.7400385,761
Apr 8, 20252.80002.80502.67002.73002.7300666,065
Apr 7, 20252.74002.74002.55002.68002.6800700,419
Apr 4, 20252.82002.87002.76002.81002.8100486,921
Apr 3, 20252.79002.89002.77002.85002.8500214,448
Apr 2, 20252.90002.90002.80002.82002.8200116,723
Apr 1, 20252.84002.88002.73002.80002.80001,001,405
Mar 31, 20252.85002.91002.83002.83002.8300309,288
Mar 28, 20252.93002.94002.86002.90002.9000359,407
Mar 27, 20252.95002.98002.88002.94002.9400800,949
Mar 26, 20252.87002.96002.86002.95002.9500622,927
Mar 25, 20252.82002.91002.73002.85002.8500618,488
Mar 24, 20252.83002.88002.65002.72002.7200946,220
Mar 21, 20252.80002.94002.80002.80002.80008,778,832
Mar 20, 20252.80002.87002.79002.84002.8400700,978
Mar 19, 20252.80002.88002.76002.81002.8100730,647
Mar 18, 20252.85002.85002.73002.79002.7900500,302
Mar 17, 20252.79002.84002.74002.76002.7600577,907
Mar 14, 20252.83002.85002.72002.75002.7500445,443
Mar 13, 20252.78002.88002.77002.83002.8300677,399
Mar 12, 20252.75002.80002.70002.76002.76002,027,058
Mar 11, 20252.88002.88002.74002.77002.7700940,876
Mar 10, 20252.89002.92002.82502.88002.8800427,515
Mar 7, 20253.02003.02002.86002.88002.8800490,417
Mar 6, 20253.05003.05002.95002.97002.9700917,102
Mar 5, 20253.02003.07002.92002.94002.9400782,707
Mar 4, 20253.05003.17003.04003.07003.0700646,854
Mar 3, 2025 0.06 Dividend
Mar 3, 20253.12003.24003.08003.14003.14001,602,275
Feb 28, 20253.15003.25003.10003.18003.12001,300,723
Feb 27, 20253.16003.26003.09003.15003.0906866,584
Feb 26, 20253.15003.19003.07003.14003.0808712,379
Feb 25, 20253.21003.34003.08003.11003.05131,336,405
Feb 24, 20253.24003.33003.17003.19003.12981,026,553
Feb 21, 20253.29003.29003.07003.24003.17892,592,521
Feb 20, 20253.66003.66003.28003.41003.34572,184,548
Feb 19, 20254.28004.35004.24004.31004.2287407,516
Feb 18, 20254.35004.35004.25004.29004.2091134,257
Feb 17, 20254.35004.35004.29004.34004.2581222,330
Feb 14, 20254.32004.35004.27004.31004.2287448,619
Feb 13, 20254.31004.36004.28004.32004.2385172,022
Feb 12, 20254.49004.49004.27004.33004.2483256,396
Feb 11, 20254.23004.35004.23004.28004.1992254,723
Feb 10, 20254.31004.33004.24004.25004.1698223,335
Feb 7, 20254.54004.54004.29004.31004.2287260,975
Feb 6, 20254.24004.35004.24004.32004.2385469,018
Feb 5, 20254.17004.35004.17004.30004.21891,010,781
Feb 4, 20254.30004.33004.20004.24004.1600174,385
Feb 3, 20254.21004.36004.21004.30004.2189542,295
Jan 31, 20254.11504.29004.11004.25004.1698261,988
Jan 30, 20254.17004.18004.10004.13004.0521756,894
Jan 29, 20254.19004.24004.13504.20004.1208360,481
Jan 28, 20254.25004.25004.14004.18004.1011260,965
Jan 24, 20254.30004.31004.25004.27004.1894214,395
Jan 23, 20254.36004.37004.21004.30004.2189460,876
Jan 22, 20254.20004.35004.18004.28004.1992905,818
Jan 21, 20254.15004.25004.14004.18004.1011342,519
Jan 20, 20254.28004.28004.15004.18004.1011177,589
Jan 17, 20254.11004.20504.11004.18004.1011294,559
Jan 16, 20254.17004.24004.11004.14004.0619247,575
Jan 15, 20254.10004.25004.10004.17004.0913178,892
Jan 14, 20254.10004.19004.06004.17004.0913338,829
Jan 13, 20254.18004.20004.06004.11004.0325406,135
Jan 10, 20254.23004.26004.20004.24004.1600373,825
Jan 9, 20254.29004.31004.22004.26004.1796366,798
Jan 8, 20254.37004.40004.29004.30004.2189470,084
Jan 7, 20254.49004.49004.33004.40004.3170363,504
Jan 6, 20254.58004.58004.37004.37004.2875135,763
Jan 3, 20254.50004.54004.44004.49004.4053279,979
Jan 2, 20254.55004.64004.48004.50004.4151387,824
Dec 31, 20244.47004.56004.35004.56004.4740171,741
Dec 30, 20244.39004.49004.30004.40004.3170412,683
Dec 27, 20244.24004.43004.23004.43004.3464267,198
Dec 24, 20244.15004.27004.14004.24004.1600164,722
Dec 23, 20244.00004.14004.00004.11004.0325110,235
Dec 20, 20244.08004.08003.91003.95003.8755212,916
Dec 19, 20243.98004.08003.95004.03003.9540370,259
Dec 18, 20243.99004.04003.88004.02003.9442301,049
Dec 17, 20243.80003.92003.79003.89003.8166172,111
Dec 16, 20243.86003.92003.83003.92003.8460218,293
Dec 13, 20243.77003.87003.77003.85003.7774239,242
Dec 12, 20243.83003.85003.79003.81003.7381166,582
Dec 11, 20243.87003.87003.82003.83003.7577307,498
Dec 10, 20243.95003.95003.85003.85003.7774266,378
Dec 9, 20243.87003.96003.86003.95003.8755205,609
Dec 6, 20244.00004.00003.83503.87003.7970217,190
Dec 5, 20243.87003.97003.85003.96003.8853249,543
Dec 4, 20243.87003.89003.82003.87003.7970412,933
Dec 3, 20243.86003.89003.74003.87003.7970541,661
Dec 2, 20244.00004.00003.87003.88003.8068238,581
Nov 29, 20243.97004.02003.87004.01003.9343284,962
Nov 28, 20243.79003.92003.79003.89003.8166285,889
Nov 27, 20243.91003.91003.74003.80003.7283275,533
Nov 26, 20243.98003.99003.77003.78003.7087493,620
Nov 25, 20243.85003.97003.79003.97003.89511,251,411
Nov 22, 20243.86003.91003.80503.82003.7479279,338
Nov 21, 20243.90003.92003.81003.86003.7872378,275
Nov 20, 20244.13004.13003.87003.89003.8166374,108
Nov 19, 20244.05004.08004.01004.05003.9736138,276
Nov 18, 20244.00004.11503.97004.09004.0128691,885
Nov 15, 20244.08004.13003.93003.95003.8755459,307
Nov 14, 20243.94004.05003.94004.05003.9736399,575
Nov 13, 20243.85004.00003.85003.93003.8558354,937
Nov 12, 20243.83003.92003.82003.90003.8264293,809
Nov 11, 20243.75003.87003.75003.82003.7479274,521
Nov 8, 20243.81003.87003.72003.74003.6694213,982
Nov 7, 20243.84003.89003.72003.87003.7970279,530
Nov 6, 20243.85003.92003.79003.84003.7675662,449
Nov 5, 20243.80003.84003.74003.84003.7675213,762
Nov 4, 20243.75003.79003.68003.76003.6891233,557
Nov 1, 20243.67003.71503.62003.70003.6302333,478
Oct 31, 20243.61003.69003.60003.67003.6008191,725
Oct 30, 20243.67003.74003.59003.59003.5223772,402
Oct 29, 20243.66003.69003.62003.69003.6204231,495
Oct 28, 20243.62003.72003.61003.64003.5713240,252
Oct 25, 20243.64003.69003.61003.62003.5517421,954
Oct 24, 20243.75003.75003.61003.63003.5615509,183
Oct 23, 20243.65003.79003.64003.77003.6989259,222
Oct 22, 20243.65003.68003.56003.66003.5909330,949
Oct 21, 20243.58003.70003.53003.68003.6106632,599
Oct 18, 20243.62003.69003.54003.56003.4928629,497
Oct 17, 20243.49003.61003.49003.61003.5419345,250
Oct 16, 20243.41003.53003.40003.45003.3849350,205
Oct 15, 20243.44003.45003.36003.42003.3555481,939
Oct 14, 20243.54003.56003.45003.45003.3849246,073
Oct 11, 20243.50003.57003.50003.52003.4536210,995
Oct 10, 20243.51003.52003.42003.49003.4242421,337
Oct 9, 20243.43003.52003.40003.51003.4438664,222
Oct 8, 20243.40003.47003.38003.40003.3358255,077
Oct 7, 20243.44003.48503.36003.42003.3555379,128
Oct 4, 20243.35003.42003.34003.41003.3457175,880
Oct 3, 20243.32003.39003.28003.36003.2966304,688
Oct 2, 20243.34003.34003.27003.30003.2377203,762
Oct 1, 20243.27003.37003.26003.34003.2770897,464
Sep 30, 20243.27003.32003.25003.30003.2377369,338
Sep 27, 20243.27003.29003.23003.27003.2083326,669
Sep 26, 20243.25003.28003.23003.25003.1887263,329
Sep 25, 20243.18003.26003.17003.25003.1887442,324
Sep 24, 20243.28003.28003.18003.19003.1298225,892
Sep 23, 20243.24003.30003.18003.27003.2083349,743
Sep 20, 20243.17003.22003.13003.22003.1592468,246
Sep 19, 20243.25003.25003.16003.17003.1102270,335
Sep 18, 20243.20003.32003.18003.27003.2083273,316
Sep 17, 20243.19003.26003.16003.21003.1494370,765
Sep 16, 20243.13003.24003.11003.16003.1004319,125
Sep 13, 20243.25003.25003.09003.11003.0513254,119
Sep 12, 20243.20003.29003.19003.25003.1887186,750
Sep 11, 20243.05003.21003.04003.21003.1494238,421
Sep 10, 20242.98003.08002.96003.06003.0023149,853
Sep 9, 20243.06003.08002.96002.96002.9042177,226
Sep 6, 20243.09003.10003.02003.06003.0023286,013
Sep 5, 20242.93003.02002.92002.98002.9238120,216
Sep 4, 20242.97002.98002.94002.96002.9042243,151
Sep 3, 20242.96003.01002.94503.00002.9434154,205
Sep 2, 20242.95003.00002.92002.95002.8943205,822
Aug 30, 20242.93003.01002.93002.96002.9042136,560
Aug 29, 20242.91002.95002.89002.95002.8943330,180
Aug 28, 20243.01003.03002.95002.95002.8943148,812
Aug 27, 2024 0.065 Dividend
Aug 27, 20242.93003.02002.89003.01002.9532210,825
Aug 26, 20243.05003.10002.93003.01002.8894169,249
Aug 23, 20243.05003.06002.88503.01002.8894409,316
Aug 22, 20243.50003.50003.05003.06002.9374355,582
Aug 21, 20243.20003.28003.15003.28003.1486303,458
Aug 20, 20243.22003.23003.13003.17003.0430337,412
Aug 19, 20243.28003.28003.11003.21003.0814118,334
Aug 16, 20243.28003.28003.20003.24003.110228,814
Aug 15, 20243.21003.22003.16003.17003.043016,184
Aug 14, 20243.25003.25003.16003.18003.052638,637
Aug 13, 20243.13003.26003.12003.22003.0910269,462
Aug 12, 20243.10003.17003.05003.10002.975899,854
Aug 9, 20243.16003.19503.16003.17003.0430167,273
Aug 8, 20243.17003.17003.11003.17003.043076,702
Aug 7, 20243.07003.19003.07003.15003.0238161,096
Aug 6, 20243.07003.15003.04003.06002.9374143,602
Aug 5, 20243.27003.28003.13003.16003.0334139,351
Aug 2, 20243.23003.31003.22003.28003.1486183,686
Aug 1, 20243.15003.29003.09003.26003.1294275,130
Jul 31, 20243.26003.29003.07003.12002.9950255,631
Jul 30, 20243.28003.29003.21003.25003.1198138,787
Jul 29, 20243.35003.37003.26003.27003.139086,733
Jul 26, 20243.52003.59003.28003.33003.1966270,651
Jul 25, 20243.20003.40003.15503.40003.2638207,782
Jul 24, 20243.15003.21003.11003.20003.071884,165
Jul 23, 20243.09003.14003.04003.14003.0142177,311
Jul 22, 20243.06003.12003.02003.07002.9470152,960
Jul 19, 20243.09003.19003.00003.06002.9374293,866
Jul 18, 20243.19003.19003.06003.08002.956681,264
Jul 17, 20243.12003.21003.09003.21003.0814176,803
Jul 16, 20243.23503.27003.07003.07002.9470119,579
Jul 15, 20243.11003.20003.06003.20003.0718142,549
Jul 12, 20243.10003.14003.05003.09002.966284,198
Jul 11, 20243.01003.11003.01003.10002.9758196,802
Jul 10, 20242.88003.07002.88003.01002.8894128,302
Jul 9, 20243.08003.13002.92002.98002.860690,126
Jul 8, 20243.12003.13002.99003.02002.899058,447
Jul 5, 20242.85003.09002.85003.03002.908689,165
Jul 4, 20242.97003.13002.87003.12002.9950264,378
Jul 3, 20243.04003.14002.93003.00002.8798108,307
Jul 2, 20243.06003.06503.04003.04002.9182176,189
Jul 1, 20243.04003.10003.04003.08002.956684,075
Jun 28, 20243.12003.16003.06003.06002.9374150,932
Jun 27, 20243.02003.10003.00003.09002.9662193,074
Jun 26, 20243.16003.18002.99003.02002.8990231,088
Jun 25, 20243.12003.19003.09003.17003.0430141,022
Jun 24, 20243.14003.20003.13003.17003.043084,250
Jun 21, 20243.20003.23003.11003.20003.0718368,043
Jun 20, 20243.11003.20003.09003.13003.0046411,305
Jun 19, 20243.26003.26003.16003.18003.0526128,849
Jun 18, 20243.18003.27003.17003.18003.0526303,400
Jun 17, 20243.17003.25003.09003.10002.9758149,294
Jun 14, 20243.05003.21003.05003.18003.0526117,615
Jun 13, 20243.02003.04002.99003.04002.9182135,090
Jun 12, 20243.00003.01002.97002.99002.8702169,541
Jun 11, 20243.05003.06002.99003.00002.8798154,248
Jun 7, 20243.10003.11003.03003.05002.9278287,909
Jun 6, 20243.17003.17003.08003.09002.9662323,811
Jun 5, 20243.21003.31003.16003.17003.0430117,266
Jun 4, 20243.20003.28003.20003.23003.100696,956
Jun 3, 20243.07003.24003.07003.24003.1102109,805
May 31, 20243.14003.19003.09003.09002.96621,722,182
May 30, 20243.10003.17503.09003.14003.0142183,773
May 29, 20243.23003.28003.16003.17003.0430176,064
May 28, 20243.24003.27003.17003.22003.09102,491,430
May 27, 20243.23003.27003.13003.19003.0622287,700
May 24, 20243.20003.23003.17003.21003.0814129,615
May 23, 20243.10003.23003.10003.23003.1006147,905
May 22, 20243.18003.23003.14503.22003.0910472,518
May 21, 20242.99003.26002.99003.23003.1006377,928
May 20, 20243.01003.05002.96003.00002.8798243,764
May 17, 20243.00003.03002.94002.98002.8606123,463
May 16, 20243.00003.03002.97002.99002.8702232,946
May 15, 20243.20003.20002.94002.94002.8222382,059
May 14, 20243.02003.17003.00003.11002.9854194,895
May 13, 20243.19003.19002.99003.03002.9086137,325
May 10, 20243.28003.28003.17003.17003.0430176,293
May 9, 20243.32003.32003.17503.26003.1294211,319
May 8, 20243.30003.31003.25003.31003.1774480,231
May 7, 20243.29003.32003.25003.29003.1582115,255
May 6, 20243.23003.28003.13003.28003.1486200,907
May 3, 20243.20003.20003.11503.16003.0334114,008
May 2, 20243.25003.31003.11003.17003.0430437,509
May 1, 20243.09003.14003.05503.14003.0142245,936
Apr 30, 20243.03003.09003.02003.09002.9662194,612
Apr 29, 20242.99003.04002.95003.00002.8798123,522
Apr 26, 20242.94003.02002.94002.96002.8414247,225
Apr 24, 20243.00003.03002.90003.00002.8798311,128
Apr 23, 20242.98003.01002.97003.00002.8798178,108
Apr 22, 20242.92003.02002.91003.01002.8894573,235
Apr 19, 20242.91002.92002.86002.89002.7742142,781
Apr 18, 20242.89002.92002.87002.90002.7838122,202
Apr 17, 20242.91002.93002.88002.88002.7646187,941

Related Tickers

ANO.AX Advance ZincTek Limited
0.7200
0.00%
 
XRF.AX XRF Scientific Limited
1.5950
+1.92%
 
002460.SZ Ganfeng Lithium Group Co., Ltd.
30.67
+0.76%
 
FGR.AX First Graphene Limited
0.0390
-2.50%
 
HZR.AX Hazer Group Limited
0.3850
+14.93%