Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-16 02:42:49 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RBL) REDBUBBLE LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RBL    Limits Next Section


Company Details for (RBL) REDBUBBLE LIMITED

Listing Code RBL
Listing Name REDBUBBLE LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name RIB LOC GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RBL2


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for RBL .. Thursday 2nd November 2023

RBL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.22 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RBL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

225 Days for (RBL) REDBUBBLE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu 2.25 2.25 ### ### 5,058,521 ### 3.4 3.4 0.0
2022-Jan-19 Wed 2.2 ### ### 2.2 69.2 69.2 0.2
2022-Jan-18 Tue 2.5 ### ### ### ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 80.8 80.8 0.0
2022-Jan-14 Fri 3 ### ### ### 20.3 20.3 0.0
2022-Jan-13 Thu ### ### ### 3 14.7 14.7 0.2
2022-Jan-12 Wed ### 3.29 ### ### 30.6 30.6 0.0
2022-Jan-11 Tue ### ### ### ### 827,074 0 90.7 90.7 0.0
2022-Jan-10 Mon ### ### 2.88 ### 852,324 1,227,346 ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 831,980 0 ### ### 0.0
2022-Jan-06 Thu ### ### 3 ### 23.8 23.8 0.0
2022-Jan-05 Wed 3.27 ### 3.155 ### ### ### 0.0
2022-Jan-04 Tue 3.29 ### 3.24 ### 64.5 64.5 0.0
2021-Dec-31 Fri 3.26 ### 3.25 3.27 539,143 ### ### ### ###
2021-Dec-30 Thu 3.25 3.29 ### 3.26 986,046 1,622,045 ### ### 0.2
2021-Dec-29 Wed ### ### 3.26 ### 1,006,778 1,641,048 16.3 16.3 0.0
2021-Dec-24 Fri ### ### 3.24 ### 419,575 ### 77.6 77.6 0.0
2021-Dec-23 Thu ### 3.26 ### 3.24 1,575,927 ### ### ### ###
2021-Dec-22 Wed 3.2 3.24 ### ### 933,221 ### 19.0 19.0 0.0
2021-Dec-21 Tue ### 3.2 ### ### 1,293,129 ### 71.2 71.2 0.0
2021-Dec-20 Mon ### ### ### 3.22 1,068,427 0 ### ### 0.2
2021-Dec-17 Fri 3.29 ### 3.28 ### 11,075,445 18,163,729 89.4 89.4 0.0
2021-Dec-16 Thu 3.28 ### 3.28 ### 1,734,926 2,845,278 ### ### 0.0
2021-Dec-15 Wed ### 3.28 ### 3.25 97.6 97.6 0.2
2021-Dec-14 Tue ### ### 3.155 ### 1,007,245 1,588,928 15.5 15.5 0.0
2021-Dec-13 Mon 3.4 3.4 3.27 ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 97.9 97.9 0.0
2021-Dec-09 Thu ### 3.25 3 ### ### ### 0.0
2021-Dec-08 Wed ### 3.4 ### ### 96.0 96.0 0.0
2021-Dec-07 Tue ### 3.23 ### ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### ### ### 0.0
2021-Dec-03 Fri 3.4 3.5 3.285 ### ### ### 0.0
2021-Dec-02 Thu ### 3.47 ### 3.47 2,844,757 4,935,653 ### ### 0.2
2021-Dec-01 Wed 3.52 3.53 ### ### 1,274,844 ### ### ### 0.0
2021-Nov-30 Tue 3.47 3.59 3.47 3.53 ### ### 0.3
2021-Nov-29 Mon 3.48 3.52 ### 3.45 ### ### ###
2021-Nov-26 Fri ### 3.44 ### ### ### ### 0.0
2021-Nov-25 Thu 3.55 3.56 ### 3.42 ### ### 0.2
2021-Nov-24 Wed 3.45 3.53 3.42 3.49 80.9 80.9 ###
2021-Nov-23 Tue 3.55 3.56 3.44 3.45 2,152,841 7,534,943 20.4 20.4 ###
2021-Nov-22 Mon 3.55 ### 3.55 3.57 1,259,240 2,235,151 78.4 78.4 0.3
2021-Nov-19 Fri ### ### 3.5 3.5 18.7 18.7 0.3
2021-Nov-18 Thu 3.58 ### 3.485 3.59 2,366,672 4,123,925 ### ### ###
2021-Nov-17 Wed 3.73 3.73 3.59 ### ### ### 0.0
2021-Nov-16 Tue 3.72 3.78 ### 3.73 ### ### ###
2021-Nov-15 Mon 3.77 3.82 3.73 3.74 ### ### 0.3
2021-Nov-12 Fri ### 3.75 3.555 3.71 903,270 ### ### ### ###
2021-Nov-11 Thu ### ### 3.58 ### ### ### 0.0
2021-Nov-10 Wed 3.78 3.82 ### ### 1,799,524 ### 17.8 17.8 0.0
2021-Nov-09 Tue ### 3.79 ### 3.78 1,100,258 2,084,988 84.3 84.3 0.3
2021-Nov-08 Mon 3.8 3.81 ### 3.7 761,157 ### ### ### 0.3
2021-Nov-05 Fri 3.81 3.84 3.77 3.82 ### ### 0.3
2021-Nov-04 Thu 3.72 3.79 ### 3.79 1,377,351 2,610,080 82.6 82.6 ###
2021-Nov-03 Wed 3.85 3.85 3.675 3.72 ### ### 0.3
2021-Nov-02 Tue ### ### 3.87 3.87 1,904,425 ### ### ### ###
2021-Nov-01 Mon ### 4.24 ### ### 34.4 34.4 0.0
2021-Oct-29 Fri ### ### ### ### 1,252,850 0 86.7 86.7 0.0
2021-Oct-28 Thu ### ### ### ### 37.3 37.3 0.0
2021-Oct-27 Wed ### ### ### ### 26.7 26.7 0.0
2021-Oct-26 Tue ### 4.2 ### ### 71.6 71.6 0.0
2021-Oct-25 Mon 4.25 4.25 4.145 ### 21.0 21.0 0.0
2021-Oct-22 Fri ### 4.4 4.23 4.25 ### ### ###
2021-Oct-21 Thu ### ### 4 ### 2,317,150 ### 92.3 92.3 0.0
2021-Oct-20 Wed ### 4.23 ### 4.23 93.9 93.9 0.3
2021-Oct-19 Tue 3.85 ### 3.74 4 90.3 90.3 0.3
2021-Oct-18 Mon ### ### 3.82 3.84 1,786,171 3,411,586 ### ### 0.3
2021-Oct-15 Fri ### ### ### ### 32.6 32.6 0.0
2021-Oct-14 Thu ### ### 3.82 ### 2.8 2.8 0.0
2021-Oct-13 Wed 4.58 ### ### 4.56 1,811,282 0 ### ### 0.3
2021-Oct-12 Tue 4.55 ### 4.47 4.5 1,770,029 ### 35.2 35.2 ###
2021-Oct-11 Mon 4.56 ### 4.45 ### 1,176,870 ### ### ### 0.0
2021-Oct-08 Fri 4.44 4.55 4.4 4.52 759,656 ### ### ### 0.3
2021-Oct-07 Thu 4.46 4.53 ### 4.44 ### ### 0.3
2021-Oct-06 Wed 4.5 ### ### ### 21.5 21.5 0.0
2021-Oct-05 Tue ### 4.59 ### 4.47 92.3 92.3 ###
2021-Oct-04 Mon 4.4 4.45 ### ### ### ### 0.0
2021-Oct-01 Fri 4.43 4.43 4.28 ### 1,486,089 ### 25.6 25.6 0.0
2021-Sep-30 Thu ### 4.43 ### 4.43 2,189,381 4,849,478 78.5 78.5 ###
2021-Sep-29 Wed 4.41 4.48 4.29 ### 2,330,747 10,220,325 32.8 32.8 0.0
2021-Sep-28 Tue ### ### ### 4.55 1,178,127 0 ### ### 0.3
2021-Sep-27 Mon 4.45 ### 4.43 ### ### ### 0.0
2021-Sep-24 Fri ### ### 4.26 ### 1,292,059 2,752,085 81.1 81.1 0.0
2021-Sep-23 Thu ### 4.27 ### 4.27 93.0 93.0 ###
2021-Sep-22 Wed 3.89 ### 3.89 ### 962,183 1,871,445 93.4 93.4 0.0
2021-Sep-21 Tue 3.81 ### 3.79 4 ### ### 0.3
2021-Sep-20 Mon ### ### ### ### 939,750 0 ### ### 0.0
2021-Sep-17 Fri 3.81 ### 3.81 ### 94.9 94.9 0.0
2021-Sep-16 Thu ### ### ### 3.81 7.8 7.8 0.3
2021-Sep-15 Wed 4 ### ### ### 1,068,928 0 ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 1,293,148 0 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 27.0 27.0 0.0
2021-Sep-08 Wed ### ### ### ### 1,420,672 0 12.9 12.9 0.0
2021-Sep-07 Tue ### 4.47 ### ### ### ### 0.0
2021-Sep-06 Mon 4.25 4.4 ### ### ### ### 0.0
2021-Sep-03 Fri ### 4.26 ### 4.24 1,504,023 ### 81.0 81.0 0.3
2021-Sep-02 Thu ### ### 3.83 ### 35.5 35.5 0.0
2021-Sep-01 Wed 4.26 ### ### ### 1,283,123 0 ### ### 0.0
2021-Aug-31 Tue 4.21 ### 4.2 ### 1,382,844 2,903,972 ### ### 0.0
2021-Aug-30 Mon 4.24 4.245 ### ### 1,151,489 ### 27.6 27.6 0.0
2021-Aug-27 Fri ### 4.24 ### ### 1,750,021 3,710,044 ### ### 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### 4.25 ### ### 80.1 80.1 0.0
2021-Aug-24 Tue 4 4.28 ### ### 3,660,188 ### ### ### 0.0
2021-Aug-23 Mon 4.24 4.48 3.77 ### 7,826,650 ### ### ### 0.0
2021-Aug-20 Fri 3.71 4.26 ### 4.21 ### ### ###
2021-Aug-19 Thu 2.77 3.77 ### ### 16,546,143 31,189,479 99.9 99.9 0.0
2021-Aug-18 Wed ### ### 3 ### 2,310,222 ### ### ### 0.0
2021-Aug-17 Tue ### 3.2 ### ### 43.6 43.6 0.0
2021-Aug-16 Mon ### 3.2 ### ### 2,205,723 3,529,156 28.2 28.2 0.0
2021-Aug-13 Fri 3.28 ### ### ### 2,477,483 0 15.0 15.0 0.0
2021-Aug-12 Thu 3.56 ### 3.26 3.27 4,339,129 7,072,780 1.5 1.5 ###
2021-Aug-11 Wed 3.44 3.55 3.42 3.55 4,920,252 17,147,078 87.6 87.6 ###
2021-Aug-10 Tue 3.4 3.51 ### 3.43 1,704,972 2,992,225 ### ### 0.2
2021-Aug-09 Mon 3.45 3.48 3.42 3.43 ### ### 0.2
2021-Aug-06 Fri 3.43 3.49 3.41 3.44 65.3 65.3 0.2
2021-Aug-05 Thu ### 3.45 ### 3.42 ### ### 0.2
2021-Aug-04 Wed 3.4 3.54 ### 3.41 65.6 65.6 ###
2021-Aug-03 Tue 3.28 3.47 3.28 3.43 2,236,573 ### ### ### 0.2
2021-Aug-02 Mon ### ### ### 3.26 2,944,259 0 20.0 20.0 0.2
2021-Jul-30 Fri ### ### 3.24 3.24 4,598,349 7,449,325 ### ### ###
2021-Jul-29 Thu 3.78 3.81 ### ### 10.9 10.9 0.0
2021-Jul-28 Wed ### ### 3.78 3.78 1,670,324 ### 3.3 3.3 0.3
2021-Jul-27 Tue ### 4.21 ### ### 2,109,548 ### 15.0 15.0 0.0
2021-Jul-26 Mon ### 4.24 ### ### ### ### 0.0
2021-Jul-23 Fri 3.82 ### 3.8 ### 83.4 83.4 0.0
2021-Jul-22 Thu 3.8 3.85 3.72 3.75 25.4 25.4 0.3
2021-Jul-21 Wed 3.81 ### 3.76 3.81 1,014,959 1,908,122 ### ### 0.3
2021-Jul-20 Tue 3.75 3.83 3.71 3.73 1,499,024 5,651,320 ### ### ###
2021-Jul-19 Mon 3.76 3.82 ### 3.75 1,440,027 2,750,451 ### ### 0.3
2021-Jul-16 Fri ### 3.78 3.59 3.75 ### ### 0.3
2021-Jul-15 Thu 3.55 3.725 3.53 ### 90.7 90.7 0.0
2021-Jul-14 Wed 3.45 3.57 3.385 3.55 1,619,286 ### 88.2 88.2 ###
2021-Jul-13 Tue 3.41 3.57 ### 3.45 ### ### ###
2021-Jul-12 Mon 3.55 3.58 3.4 3.41 1,290,885 4,505,188 ### ### ###
2021-Jul-09 Fri 3.56 3.59 3.48 3.51 2,940,428 ### 29.8 29.8 ###
2021-Jul-08 Thu 3.45 3.59 ### 3.56 2,196,445 ### ### ### 0.3
2021-Jul-07 Wed 3.45 3.54 3.355 3.41 ### ### ###
2021-Jul-06 Tue 3.46 ### 3.43 3.45 49.4 49.4 ###
2021-Jul-05 Mon 3.54 3.54 3.43 3.45 2,951,883 ### ### ### ###
2021-Jul-02 Fri ### ### 3.51 3.54 ### ### 0.3
2021-Jul-01 Thu ### 3.645 3.56 ### 960,180 3,459,048 32.5 32.5 0.0
2021-Jun-30 Wed ### ### 3.56 ### 1,303,071 ### ### ### 0.0
2021-Jun-29 Tue ### ### 3.54 ### 1,865,644 3,302,189 22.1 22.1 0.0
2021-Jun-28 Mon 3.45 3.745 3.44 3.71 97.3 97.3 ###
2021-Jun-25 Fri ### 3.49 ### 3.43 ### ### 0.2
2021-Jun-24 Thu 3.27 3.51 3.27 3.47 2,747,948 9,315,543 ### ### 0.2
2021-Jun-23 Wed 3.55 3.55 3.22 3.24 2,855,376 9,665,447 ### ### ###
2021-Jun-22 Tue ### 3.52 ### 3.48 ### ### 0.2
2021-Jun-21 Mon 3.26 ### 3.21 3.26 ### ### 0.2
2021-Jun-18 Fri ### 3.345 ### 3.28 2,664,273 ### 84.4 84.4 0.2
2021-Jun-17 Thu ### 3.4 ### ### 2,932,186 ### 6.1 6.1 0.0
2021-Jun-16 Wed 3.44 3.47 ### 3.42 46.2 46.2 0.2
2021-Jun-15 Tue 3.47 3.5 3.43 3.44 1,173,758 4,067,071 ### ### 0.2
2021-Jun-11 Fri 3.41 3.52 ### 3.45 2,062,948 3,630,788 ### ### ###
2021-Jun-10 Thu 3.4 3.4 ### ### ### ### 0.0
2021-Jun-09 Wed 3.46 3.51 3.375 3.4 23.6 23.6 0.2
2021-Jun-08 Tue 3.4 3.44 ### 3.43 77.4 77.4 0.2
2021-Jun-07 Mon 3.4 3.55 ### 3.4 ### ### 0.2
2021-Jun-04 Fri 3.51 3.53 ### ### ### ### 0.0
2021-Jun-03 Thu ### 3.55 ### 3.48 ### ### 0.2
2021-Jun-02 Wed ### 3.42 3.27 ### 2,526,748 8,451,972 ### ### 0.0
2021-Jun-01 Tue 3.42 3.43 ### ### ### ### 0.0
2021-May-31 Mon 3.43 3.51 ### 3.43 2,605,252 ### 69.8 69.8 0.2
2021-May-28 Fri 3.4 3.44 ### 3.42 ### ### 0.2
2021-May-27 Thu ### 3.42 3.28 3.42 3,639,327 12,191,745 ### ### 0.2
2021-May-26 Wed 3.45 3.45 3.26 3.29 3,433,942 11,520,875 ### ### ###
2021-May-25 Tue 3.55 3.58 ### 3.46 1,383,941 2,477,254 ### ### 0.2
2021-May-24 Mon 3.47 3.55 3.43 3.52 1,105,578 ### 81.9 81.9 ###
2021-May-21 Fri ### ### 3.42 3.47 2,531,243 4,328,425 9.2 9.2 0.2
2021-May-20 Thu 3.42 ### ### ### ### ### 0.0
2021-May-19 Wed ### 3.5 ### 3.41 2,763,646 4,836,380 79.9 79.9 ###
2021-May-18 Tue 3.58 3.59 ### 3.44 2,565,486 4,605,047 8.9 8.9 0.2
2021-May-17 Mon 3.56 ### 3.54 3.59 76.1 76.1 ###
2021-May-14 Fri 3.52 ### 3.49 3.53 68.5 68.5 0.3
2021-May-13 Thu 3.55 ### 3.49 3.49 3,476,428 ### ### ### ###
2021-May-12 Wed 3.59 3.74 3.57 ### 4,416,585 ### ### ### 0.0
2021-May-11 Tue 3.85 3.85 3.55 ### ### ### 0.0
2021-May-10 Mon 3.75 ### ### ### ### ### 0.0
2021-May-07 Fri 3.71 3.79 ### 3.71 65.6 65.6 ###
2021-May-06 Thu ### ### 3.73 3.79 10.0 10.0 ###
2021-May-05 Wed ### ### ### ### 2,197,341 0 86.8 86.8 0.0
2021-May-04 Tue 4 ### ### ### 81.4 81.4 0.0
2021-May-03 Mon ### ### ### ### 1,216,372 0 40.9 40.9 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### ### 3.88 ### ### ### 0.0
2021-Apr-28 Wed 4 ### 3.88 ### 4,624,175 ### ### ### 0.0
2021-Apr-27 Tue ### ### 4 4 2,371,272 4,742,544 ### ### 0.3
2021-Apr-26 Mon ### 4.2 ### ### 77.4 77.4 0.0
2021-Apr-23 Fri 4.28 ### ### ### 8,842,081 0 7.8 7.8 0.0
2021-Apr-22 Thu ### ### 4.22 4.24 14,966,756 31,579,855 ### ### 0.3
2021-Apr-21 Wed 5.43 5.51 ### 5.51 ### ### ###
2021-Apr-20 Tue 5.54 ### 5.46 5.56 74.5 74.5 0.4
2021-Apr-19 Mon 5.84 ### 5.49 5.58 ### ### 0.4
2021-Apr-16 Fri 5.89 ### 5.56 ### ### ### 0.0
2021-Apr-15 Thu 5.83 ### 5.76 ### 2,096,848 6,038,922 ### ### 0.0
2021-Apr-14 Wed 5.84 ### 5.7 5.75 1,367,222 3,896,582 24.8 24.8 ###
2021-Apr-13 Tue 5.58 5.88 5.58 5.79 1,643,744 9,418,653 ### ### ###
2021-Apr-12 Mon 5.75 5.78 5.5 5.53 1,109,649 6,258,420 ### ### ###
2021-Apr-09 Fri ### 5.8 5.59 5.7 2,278,448 ### 65.7 65.7 0.4
2021-Apr-08 Thu 5.53 5.74 5.42 5.53 1,860,959 10,384,151 ### ### ###
2021-Apr-07 Wed 5.48 ### 5.42 5.54 ### ### 0.4
2021-Apr-06 Tue 5.48 5.56 5.4 5.46 ### ### ###
2021-Apr-01 Thu ### ### ### ### 1,690,781 0 90.2 90.2 0.0
2021-Mar-31 Wed ### 5.2 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 29.9 29.9 0.0
2021-Mar-29 Mon 5.51 5.51 5.25 ### 16.9 16.9 0.0
2021-Mar-26 Fri 5.4 5.52 ### 5.49 1,004,883 2,773,477 76.6 76.6 0.4
2021-Mar-25 Thu 5.43 5.45 5.24 ### 1,550,959 8,289,875 ### ### 0.0
2021-Mar-24 Wed 5.75 5.78 5.47 5.52 1,675,525 9,424,828 ### ### 0.4
2021-Mar-23 Tue 5.7 5.79 ### 5.7 71.8 71.8 0.4
2021-Mar-22 Mon 5.79 5.83 5.56 5.7 30.8 30.8 0.4
2021-Mar-19 Fri 5.7 5.82 ### 5.79 11,974,422 ### ### ### ###
2021-Mar-18 Thu 5.83 5.89 5.75 5.85 70.4 70.4 0.4
2021-Mar-17 Wed ### ### 5.76 5.82 2,101,949 ### 30.7 30.7 0.4
2021-Mar-16 Tue 5.85 ### ### ### 80.9 80.9 0.0
2021-Mar-15 Mon ### ### ### 5.73 1,960,226 0 73.2 73.2 ###
2021-Mar-12 Fri 5.5 ### 5.5 ### 1,075,156 2,956,679 80.6 80.6 0.0
2021-Mar-11 Thu 5.55 5.57 ### 5.48 2,952,625 ### ### ### ###
2021-Mar-10 Wed 5.59 5.655 5.43 5.45 1,657,727 9,187,951 ### ### ###
2021-Mar-09 Tue ### 5.45 ### 5.43 ### ### 0.4
2021-Mar-08 Mon 5.48 5.55 ### ### ### ### 0.0
2021-Mar-05 Fri ### ### ### 5.28 2,720,922 0 ### ### 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 14:42:49 thru 2024-05-16 14:42:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000