La bourse est fermée

Redox Limited (RDX.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,9400-0,1700 (-5,47 %)
À la clôture : 04:10PM AEST
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20243,20003,20002,94002,94002,9400382 059
14 mai 20243,02003,17003,00003,11003,1100194 895
13 mai 20243,19003,19002,99003,03003,0300137 325
10 mai 20243,28003,28003,17003,17003,1700176 293
09 mai 20243,32003,32003,17503,26003,2600211 319
08 mai 20243,30003,31003,25003,31003,3100480 231
07 mai 20243,29003,32003,25003,29003,2900115 255
06 mai 20243,23003,28003,13003,28003,2800200 907
03 mai 20243,20003,20003,11503,16003,1600114 008
02 mai 20243,25003,31003,11003,17003,1700437 509
01 mai 20243,09003,14003,05503,14003,1400245 936
30 avr. 20243,03003,09003,02003,09003,0900194 612
29 avr. 20242,99003,04002,95003,00003,0000123 522
26 avr. 20242,94003,02002,94002,96002,9600247 225
24 avr. 20243,00003,03002,90003,00003,0000311 128
23 avr. 20242,98003,01002,97003,00003,0000178 108
22 avr. 20242,92003,02002,91003,01003,0100573 235
19 avr. 20242,91002,92002,86002,89002,8900142 781
18 avr. 20242,89002,92002,87002,90002,9000122 202
17 avr. 20242,91002,93002,88002,88002,8800187 941
16 avr. 20242,94002,95002,88002,92002,9200206 601
15 avr. 20242,98002,98002,90002,93002,9300308 247
12 avr. 20242,95002,97002,88002,90002,9000277 632
11 avr. 20242,88002,91002,81002,90002,9000290 758
10 avr. 20242,95002,98002,88002,95002,9500151 440
09 avr. 20242,86002,97002,86002,93002,9300186 549
08 avr. 20242,99002,99002,85002,85002,8500158 375
05 avr. 20242,97003,00002,93003,00003,0000490 931
04 avr. 20243,00003,04002,95002,96002,9600192 526
03 avr. 20243,03003,04002,97002,99002,9900236 420
02 avr. 20243,03003,08002,96003,08003,0800361 103
28 mars 20243,03003,03002,91002,97002,9700376 128
27 mars 20242,93003,04002,93003,01003,0100492 394
26 mars 20242,96002,98002,87002,93002,9300268 373
25 mars 20242,98002,99002,95002,96002,9600358 811
22 mars 20242,99002,99002,95002,98002,9800805 599
21 mars 20242,94003,00502,94002,98002,9800618 290
20 mars 20242,83002,94002,82502,90002,9000916 923
19 mars 20242,73002,81002,67002,81002,8100694 096
18 mars 20242,76002,76002,69002,73002,7300998 071
15 mars 20242,70002,75002,66002,75002,75004 707 965
14 mars 20242,63002,74002,63002,73002,73004 360 735
13 mars 20242,59002,65002,59002,62002,6200661 686
12 mars 20242,59002,60002,58002,59002,5900338 118
11 mars 20242,56002,61002,56002,60002,6000246 390
08 mars 20242,58002,60002,56002,59002,5900627 605
07 mars 20242,61002,62002,57502,59002,5900407 359
06 mars 20242,58002,59502,55002,58002,5800772 351
05 mars 20242,52002,65002,52002,61002,6100515 620
04 mars 20242,57002,60002,53002,55002,55003 594 819
01 mars 20242,51002,60002,50002,50002,5000189 257
01 mars 20240.06 Dividende
29 févr. 20242,50002,61002,49002,61002,55001 685 172
28 févr. 20242,41002,56002,41002,52002,4621816 477
27 févr. 20242,38002,50002,36002,47002,41321 189 541
26 févr. 20242,39002,50002,39002,44002,3839128 058
23 févr. 20242,51002,53002,46002,51002,4523143 889
22 févr. 20242,51002,53002,42002,52002,4621107 890
21 févr. 20242,45002,54002,45002,52002,4621229 962
20 févr. 20242,41002,44002,38002,44002,3839388 938
19 févr. 20242,42002,44002,40002,41002,354681 314
16 févr. 20242,41002,44002,39002,43002,374149 082
15 févr. 20242,44502,45002,40002,43002,3741100 802
14 févr. 20242,40002,44002,36002,44002,3839133 921
13 févr. 20242,41002,45002,38002,45002,393797 082
12 févr. 20242,31502,40002,31002,34002,286276 496
09 févr. 20242,29502,33002,26002,29002,237457 741
08 févr. 20242,30002,32002,25002,26002,2080122 081
07 févr. 20242,33002,33002,28002,30002,2471248 776
06 févr. 20242,30002,33002,27002,33002,2764104 542
05 févr. 20242,28002,32002,25002,30002,2471113 105
02 févr. 20242,28002,29002,26002,28002,227668 951
01 févr. 20242,29002,32002,26002,28002,227680 439
31 janv. 20242,29002,32002,27002,28002,2276139 691
30 janv. 20242,25002,33002,25002,28002,2276101 117
29 janv. 20242,28002,31002,26002,29002,2374143 591
25 janv. 20242,29002,33002,28002,33002,276428 451
24 janv. 20242,25002,32002,25002,31002,2569232 952
23 janv. 20242,28002,33002,26002,31002,2569199 006
22 janv. 20242,25002,32002,23002,31002,2569142 529
19 janv. 20242,20002,25002,20002,23002,1787209 278
18 janv. 20242,25002,25002,16002,19002,139778 926
17 janv. 20242,30002,30002,23002,25002,1983110 881
16 janv. 20242,33002,33002,23002,26002,208068 627
15 janv. 20242,30002,34002,30002,32502,271626 008
12 janv. 20242,32002,35002,25002,31002,256952 878
11 janv. 20242,32002,35002,24002,34002,286239 933
10 janv. 20242,28002,40002,28002,37002,3155104 033
09 janv. 20242,28002,33002,26002,28002,227699 108
08 janv. 20242,32002,32002,22002,26002,208077 225
05 janv. 20242,26002,32002,24002,27002,217859 306
04 janv. 20242,29002,30002,25002,27002,217895 782
03 janv. 20242,35002,35002,28002,30002,247175 401
02 janv. 20242,39002,39002,35002,38002,32536 066
29 déc. 20232,36002,39002,34002,35002,296061 473
28 déc. 20232,35002,40002,33002,36002,305771 965
27 déc. 20232,34002,36002,32002,35002,2960171 631
22 déc. 20232,33002,35002,29002,34002,286257 978
21 déc. 20232,32002,35002,28002,31002,2569108 358
20 déc. 20232,33002,36002,31502,35002,2960141 215
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...