Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-16 11:12:22 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 4...

     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
2021-Mar-04 Thu ### ### ### 5.22 2,477,883 0 ### ### 0.4
2021-Mar-03 Wed 5.52 5.58 ### 5.47 33.8 33.8 ###
2021-Mar-02 Tue ### ### 5.48 5.53 ### ### ###
2021-Mar-01 Mon ### 5.55 ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 10.4 10.4 0.0
2021-Feb-25 Thu 5.43 ### ### 5.51 ### ### ###
2021-Feb-24 Wed 5.4 ### ### 5.41 ### ### ###
2021-Feb-23 Tue 5.74 5.79 5.44 5.45 3,839,972 21,561,442 ### ### ###
2021-Feb-22 Mon 5.83 6 5.73 5.76 3,332,457 ### 29.8 29.8 ###
2021-Feb-19 Fri 5.84 ### 5.76 5.8 1,926,587 5,548,570 ### ### 0.4
2021-Feb-18 Thu ### ### 5.71 5.8 3,330,381 ### ### ### 0.4
2021-Feb-17 Wed 6 ### 5.8 6 5,831,652 ### 72.7 72.7 0.4
2021-Feb-16 Tue 6.4 6.45 ### ### ### ### 0.0
2021-Feb-15 Mon 6.4 ### ### ### 95.7 95.7 0.0
2021-Feb-12 Fri 6.77 6.79 6.21 ### 6.6 6.6 0.0
2021-Feb-11 Thu ### ### 6.55 ### ### ### 0.0
2021-Feb-10 Wed 6.83 ### 6.74 6.88 1,891,624 6,374,772 ### ### ###
2021-Feb-09 Tue 6.77 6.83 6.51 6.8 74.3 74.3 0.5
2021-Feb-08 Mon 6.75 6.87 6.59 6.71 1,371,550 ### ### ### ###
2021-Feb-05 Fri 6.58 6.73 6.5 ### ### ### 0.0
2021-Feb-04 Thu 6.75 6.81 6.45 6.46 12.4 12.4 ###
2021-Feb-03 Wed 6.76 ### 6.55 ### ### ### 0.0
2021-Feb-02 Tue ### ### 6.55 ### ### ### 0.0
2021-Feb-01 Mon ### 6.88 ### 6.82 79.7 79.7 0.5
2021-Jan-29 Fri 6.84 ### ### 6.7 2,093,122 0 42.2 42.2 0.5
2021-Jan-28 Thu ### 6.81 6.58 6.73 ### ### ###
2021-Jan-27 Wed ### ### 6.78 ### 1,197,274 4,058,758 35.5 35.5 0.0
2021-Jan-25 Mon ### 7.25 ### ### 36.4 36.4 0.0
2021-Jan-22 Fri ### 7.22 6.88 ### ### ### 0.0
2021-Jan-21 Thu ### ### 6.89 ### 1,187,384 ### ### ### 0.0
2021-Jan-20 Wed ### ### ### ### 1,016,287 0 ### ### 0.0
2021-Jan-19 Tue 6.51 ### ### 6.55 ### ### 0.5
2021-Jan-18 Mon 6.78 6.81 6.51 6.51 ### ### ###
2021-Jan-15 Fri 6.81 ### 6.55 6.75 28.5 28.5 0.5
2021-Jan-14 Thu ### ### 6.73 6.78 1,223,549 4,117,242 ### ### 0.5
2021-Jan-13 Wed ### ### ### 6.86 1,988,074 0 83.0 83.0 0.5
2021-Jan-12 Tue ### 6.59 ### 6.56 1,646,523 ### ### ### 0.5
2021-Jan-11 Mon 6.4 6.5 6.27 6.29 1,243,975 7,942,780 ### ### ###
2021-Jan-08 Fri ### ### ### ### 1,224,258 0 88.0 88.0 0.0
2021-Jan-07 Thu ### ### ### 6.2 797,057 0 23.9 23.9 0.4
2021-Jan-06 Wed 6.4 6.4 ### ### 964,229 ### 10.6 10.6 0.0
2021-Jan-05 Tue 5.89 ### 5.8 6.45 3,684,755 10,685,789 96.1 96.1 ###
2021-Jan-04 Mon ### ### 5.58 ### ### ### 0.0
2020-Dec-31 Thu ### ### 5.52 5.52 965,753 2,665,478 23.3 23.3 0.4
2020-Dec-30 Wed 5.74 5.81 ### ### 1,813,022 5,266,828 ### ### 0.0
2020-Dec-29 Tue 5.8 5.88 5.76 5.82 ### ### 0.4
2020-Dec-24 Thu ### ### 5.71 5.71 1,735,920 4,956,051 9.1 9.1 0.4
2020-Dec-23 Wed ### ### 5.81 5.83 1,734,720 ### ### ### ###
2020-Dec-22 Tue ### 6.23 5.89 ### 1,420,275 ### 16.0 16.0 0.0
2020-Dec-21 Mon 6.23 ### ### 6.25 1,759,687 0 ### ### ###
2020-Dec-18 Fri ### ### ### 6.25 ### ### ###
2020-Dec-17 Thu ### 6.53 6.26 ### 2,849,754 18,224,176 ### ### 0.0
2020-Dec-16 Wed 6.24 6.43 ### 6.25 1,155,643 ### ### ### ###
2020-Dec-15 Tue ### ### ### 6.21 4,901,372 0 85.4 85.4 ###
2020-Dec-14 Mon ### ### 5.88 ### ### ### 0.0
2020-Dec-11 Fri ### ### 5.79 6 1,854,578 ### 76.4 76.4 0.4
2020-Dec-10 Thu ### ### 5.82 5.88 2,930,354 ### ### ### 0.4
2020-Dec-09 Wed 5.5 ### 5.5 ### 97.2 97.2 0.0
2020-Dec-08 Tue 5.5 5.58 5.44 5.47 841,426 4,636,257 ### ### ###
2020-Dec-07 Mon 5.71 5.82 5.48 5.48 14.1 14.1 ###
2020-Dec-04 Fri 5.44 5.7 5.25 ### 86.3 86.3 0.0
2020-Dec-03 Thu ### ### ### ### 1,902,925 0 87.9 87.9 0.0
2020-Dec-02 Wed 5.23 ### ### ### 1,359,381 0 ### ### 0.0
2020-Dec-01 Tue ### 5.29 ### 5.22 1,468,675 3,884,645 70.2 70.2 0.4
2020-Nov-30 Mon ### 5.2 ### 5.2 8,557,053 ### ### ### ###
2020-Nov-27 Fri 4.75 4.87 4.75 4.77 1,282,471 6,168,685 ### ### ###
2020-Nov-26 Thu 4.8 4.83 ### 4.71 1,556,644 ### ### ### ###
2020-Nov-25 Wed 5.2 ### ### ### ### ### 0.0
2020-Nov-24 Tue ### 5.21 ### ### ### ### 0.0
2020-Nov-23 Mon ### 5 4.84 ### 76.2 76.2 0.0
2020-Nov-20 Fri 4.71 ### ### ### 93.9 93.9 0.0
2020-Nov-19 Thu 4.46 ### 4.44 4.54 1,641,875 ### ### ### 0.3
2020-Nov-18 Wed 4.4 ### 4.29 4.49 85.1 85.1 ###
2020-Nov-17 Tue 4.44 4.5 4.25 ### ### ### 0.0
2020-Nov-16 Mon 4.56 4.58 4.41 4.45 ### ### 0.3
2020-Nov-13 Fri 4.2 4.49 4.2 4.4 2,620,749 11,387,154 ### ### 0.3
2020-Nov-12 Thu ### 4.29 ### 4.22 2,343,551 ### ### ### ###
2020-Nov-11 Wed ### ### 3.89 4 3,617,848 ### 27.1 27.1 0.3
2020-Nov-10 Tue ### ### 3.83 ### 5.4 5.4 0.0
2020-Nov-09 Mon 4.57 ### 4.55 ### ### ### 0.0
2020-Nov-06 Fri 4.4 ### ### 4.49 6,429,644 0 78.6 78.6 ###
2020-Nov-05 Thu 4.4 4.49 4.2 ### 3,331,250 14,474,281 28.1 28.1 0.0
2020-Nov-04 Wed 4.2 4.54 ### 4.4 3,680,252 8,354,172 93.2 93.2 0.3
2020-Nov-03 Tue 4.24 4.27 ### ### 2,254,726 4,813,840 10.6 10.6 0.0
2020-Nov-02 Mon 4.25 ### ### ### 33.2 33.2 0.0
2020-Oct-30 Fri ### ### ### ### 11.0 11.0 0.0
2020-Oct-29 Thu ### ### ### 4.54 86.7 86.7 0.3
2020-Oct-28 Wed ### 4.72 ### 4.57 3,364,073 ### 94.1 94.1 ###
2020-Oct-27 Tue ### 4.58 4.2 4.24 31.1 31.1 0.3
2020-Oct-26 Mon 5 ### ### 4.43 4.2 4.2 ###
2020-Oct-23 Fri 5.21 ### ### ### 7.5 7.5 0.0
2020-Oct-22 Thu 5.49 5.49 ### ### 6.9 6.9 0.0
2020-Oct-21 Wed 5.8 5.81 5.5 5.52 7,955,422 ### 9.8 9.8 0.4
2020-Oct-20 Tue ### 5.8 5.58 5.7 8,048,977 45,798,679 82.8 82.8 0.4
2020-Oct-19 Mon ### ### 5.57 ### 3,421,182 ### ### ### 0.0
2020-Oct-16 Fri 5.5 5.75 5.29 5.7 ### ### 0.4
2020-Oct-15 Thu 5.7 ### ### ### ### ### 0.0
2020-Oct-14 Wed 4.53 4.86 4.41 4.8 ### ### 0.3
2020-Oct-13 Tue ### 4.75 4.44 4.5 1,684,143 ### ### ### ###
2020-Oct-12 Mon ### 4.59 ### 4.59 ### ### 0.3
2020-Oct-09 Fri ### 4.21 ### ### 3,375,687 7,105,821 21.1 21.1 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### 4.43 ### ### 1,198,779 ### ### ### 0.0
2020-Oct-06 Tue 4.28 ### ### 4.22 975,582 0 ### ### ###
2020-Oct-05 Mon 4 4.2 4 4.2 91.5 91.5 ###
2020-Oct-02 Fri ### 4.25 ### ### 2,190,280 4,654,345 ### ### 0.0
2020-Oct-01 Thu ### 4.29 ### ### 1,280,749 ### ### ### 0.0
2020-Sep-30 Wed 4.4 4.4 ### ### 3,068,385 6,750,447 ### ### 0.0
2020-Sep-29 Tue 4.5 4.58 4.29 ### 1,895,675 ### ### ### 0.0
2020-Sep-28 Mon ### 4.56 4.27 4.54 1,613,280 ### 91.5 91.5 0.3
2020-Sep-25 Fri 4.4 4.41 4.26 ### ### ### 0.0
2020-Sep-24 Thu ### 4.58 ### ### 1,214,820 ### 71.3 71.3 0.0
2020-Sep-23 Wed 4.5 4.71 4.445 4.51 2,320,381 10,621,544 62.5 62.5 0.3
2020-Sep-22 Tue 4.2 4.4 ### 4.4 1,699,689 ### ### ### 0.3
2020-Sep-21 Mon 4.55 4.55 4.28 4.28 1,980,927 ### 8.1 8.1 0.3
2020-Sep-18 Fri ### 4.59 ### 4.52 2,342,878 ### 84.0 84.0 0.3
2020-Sep-17 Thu 4.5 4.5 ### 4.23 10.1 10.1 0.3
2020-Sep-16 Wed 4.27 4.49 ### ### 81.2 81.2 0.0
2020-Sep-15 Tue ### ### 3.89 ### ### ### 0.0
2020-Sep-14 Mon ### ### 3.73 3.87 19.1 19.1 ###
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 29.0 29.0 0.0
2020-Sep-09 Wed ### 4.29 ### ### 2,702,255 ### 68.4 68.4 0.0
2020-Sep-08 Tue ### 4.52 ### ### 2,493,476 5,635,255 ### ### 0.0
2020-Sep-07 Mon 3.81 4.22 3.81 4.21 96.6 96.6 ###
2020-Sep-04 Fri ### ### ### ### 12.9 12.9 0.0
2020-Sep-03 Thu 4.25 4.44 4.21 ### 2,482,285 10,735,882 ### ### 0.0
2020-Sep-02 Wed ### ### ### ### 64.0 64.0 0.0
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon 3.74 ### 3.725 ### 90.4 90.4 0.0
2020-Aug-28 Fri 3.75 3.75 ### 3.7 ### ### 0.3
2020-Aug-27 Thu 3.8 3.84 3.7 3.73 25.6 25.6 ###
2020-Aug-26 Wed 3.75 3.89 3.7 3.72 38.3 38.3 0.3
2020-Aug-25 Tue 3.79 3.82 ### 3.7 ### ### 0.3
2020-Aug-24 Mon 3.79 ### ### 3.72 4,125,720 0 25.1 25.1 0.3
2020-Aug-21 Fri 3.76 3.78 3.44 ### 6,978,983 25,194,128 11.5 11.5 0.0
2020-Aug-20 Thu ### ### 3.29 3.55 94.3 94.3 ###
2020-Aug-19 Wed ### ### ### ### ### ### 0.0
2020-Aug-18 Tue 3.25 ### 3.24 3.26 1,386,573 2,246,248 63.4 63.4 0.2
2020-Aug-17 Mon ### ### ### 3.24 932,341 0 ### ### ###
2020-Aug-14 Fri ### ### ### ### 1,164,686 0 ### ### 0.0
2020-Aug-13 Thu ### 3.25 ### ### 28.5 28.5 0.0
2020-Aug-12 Wed 3.27 ### ### ### 2,010,125 0 17.3 17.3 0.0
2020-Aug-11 Tue 3.46 3.5 ### ### ### ### 0.0
2020-Aug-10 Mon 3.55 ### ### ### ### ### 0.0
2020-Aug-07 Fri ### ### 3.23 3.49 91.7 91.7 ###
2020-Aug-06 Thu ### ### 2.86 ### ### ### 0.0
2020-Aug-05 Wed 2.75 ### ### ### ### ### 0.0
2020-Aug-04 Tue ### 2.86 ### ### 70.9 70.9 0.0
2020-Aug-03 Mon ### ### 2.58 ### ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 45.0 45.0 0.0
2020-Jul-30 Thu 2.5 2.75 2.5 2.7 2,333,922 6,126,545 95.3 95.3 0.2
2020-Jul-29 Wed 2.48 2.54 2.42 2.45 35.4 35.4 0.2
2020-Jul-28 Tue 2.44 2.44 ### 2.4 34.3 34.3 ###
2020-Jul-27 Mon 2.4 2.5 ### 2.43 ### ### ###
2020-Jul-24 Fri ### 2.445 ### ### 983,587 ### 76.3 76.3 0.0
2020-Jul-23 Thu 2.4 2.48 ### ### 1,093,483 ### 29.2 29.2 0.0
2020-Jul-22 Wed ### 2.46 ### 2.43 ### ### ###
2020-Jul-21 Tue ### 2.44 2.27 2.4 85.6 85.6 ###
2020-Jul-20 Mon ### ### ### 2.29 95.4 95.4 ###
2020-Jul-17 Fri ### ### ### ### 26.5 26.5 0.0
2020-Jul-16 Thu ### ### ### ### 5,112,485 0 ### ### 0.0
2020-Jul-15 Wed ### 1.985 ### ### 856,588 ### ### ### 0.0
2020-Jul-14 Tue 1.955 ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### 1.86 ### 6,366,723 5,921,052 89.5 89.5 0.0
2020-Jul-10 Fri ### ### ### ### 976,429 0 36.1 36.1 0.0
2020-Jul-09 Thu ### ### 1.86 1.86 ### ### 0.1
2020-Jul-08 Wed 2 2 ### ### 20.8 20.8 0.0
2020-Jul-07 Tue ### ### ### ### 43.5 43.5 0.0
2020-Jul-06 Mon 2 ### 1.985 ### 834,388 ### ### ### 0.0
2020-Jul-03 Fri ### ### ### ### 625,485 0 ### ### 0.0
2020-Jul-02 Thu ### ### 2 ### 1,513,624 1,513,624 66.7 66.7 0.0
2020-Jul-01 Wed ### ### ### ### 954,456 0 11.5 11.5 0.0
2020-Jun-30 Tue ### ### 1.952 ### ### ### 0.0
2020-Jun-29 Mon ### ### ### 2 29.2 29.2 0.1
2020-Jun-26 Fri ### ### ### ### 3,686,183 0 20.2 20.2 0.0
2020-Jun-25 Thu ### ### 1.84 ### 6,953,283 6,397,020 10.6 10.6 0.0
2020-Jun-24 Wed 1.55 ### 1.54 1.57 1,076,488 ### ### ### 0.1
2020-Jun-23 Tue 1.57 1.655 ### 1.55 36.4 36.4 ###
2020-Jun-22 Mon ### ### 1.52 1.57 1,404,348 ### ### ### 0.1
2020-Jun-19 Fri ### ### 1.46 ### ### ### 0.0
2020-Jun-18 Thu 1.4 1.46 1.375 1.425 1,796,220 2,546,141 85.3 85.3 ###
2020-Jun-17 Wed ### ### ### ### ### ### 0.0
2020-Jun-16 Tue 1.2 ### 1.2 ### 1,867,440 ### ### ### 0.0
2020-Jun-15 Mon 1.27 1.285 ### ### 899,042 ### ### ### 0.0
2020-Jun-12 Fri 1.23 ### ### ### 80.1 80.1 0.0
2020-Jun-11 Thu 1.41 ### ### ### ### ### 0.0
2020-Jun-10 Wed ### ### 1.325 1.41 935,725 ### ### ### ###
2020-Jun-09 Tue 1.22 1.345 1.22 1.345 699,489 ### ### ### ###
2020-Jun-05 Fri 1.22 ### ### ### 25.2 25.2 0.0
2020-Jun-04 Thu 1.24 1.28 ### 1.2 19.3 19.3 0.1
2020-Jun-03 Wed 1.28 1.28 ### 1.24 ### ### 0.1
2020-Jun-02 Tue 1.28 ### 1.25 ### 745,543 ### 28.1 28.1 0.0
2020-Jun-01 Mon 1.255 1.285 1.2 1.275 ### ### ###
2020-May-29 Fri ### 1.275 ### 1.24 359,348 229,084 83.8 83.8 0.1
2020-May-28 Thu 1.25 1.27 1.225 1.225 ### ### 0.1
2020-May-27 Wed 1.275 ### 1.185 ### ### ### 0.0
2020-May-26 Tue 1.25 ### 1.23 1.26 ### ### ###
2020-May-25 Mon ### ### 1.225 1.27 ### ### ###
2020-May-22 Fri 1.155 1.27 1.125 1.255 1,381,445 1,654,280 95.3 95.3 ###
2020-May-21 Thu ### ### ### ### 526,245 0 98.1 98.1 0.0
2020-May-20 Wed ### 1.055 1 1 656,446 ### 7.2 7.2 ###
2020-May-19 Tue ### ### ### ### 793,370 0 ### ### 0.0
2020-May-18 Mon ### ### ### ### 96.0 96.0 0.0
2020-May-15 Fri ### 0.985 0.89 0.925 410,183 384,546 13.0 13.0 ###
2020-May-14 Thu ### ### ### ### ### ### 0.0
2020-May-13 Wed 1 ### ### 0.985 22.3 22.3 ###
2020-May-12 Tue ### ### 0.985 ### 737,254 ### ### ### 0.0
2020-May-11 Mon ### 1.025 ### ### 23.0 23.0 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### 0.975 ### ### 98.9 98.9 0.0
2020-May-06 Wed 0.82 0.82 0.775 0.79 12.5 12.5 ###
2020-May-05 Tue 0.77 0.845 0.725 0.83 ### ### ###
2020-May-04 Mon ### 0.79 0.755 0.77 ### ### 0.1
2020-May-01 Fri 0.755 0.785 ### 0.76 84.4 84.4 0.1
2020-Apr-30 Thu 0.83 0.83 0.775 0.79 ### ### ###
2020-Apr-29 Wed 0.85 0.855 0.77 0.825 ### ### 0.1
2020-Apr-28 Tue ### ### 0.83 0.84 1,299,650 539,354 2.9 2.9 ###
2020-Apr-27 Mon 0.88 0.885 ### 0.81 828,741 ### 5.1 5.1 0.1
2020-Apr-24 Fri 0.8 0.86 ### 0.85 1,097,458 ### 93.1 93.1 ###
2020-Apr-23 Thu ### 0.8 0.74 0.8 ### ### 0.1
2020-Apr-22 Wed 0.75 0.77 ### 0.74 ### ### 0.1
2020-Apr-21 Tue 0.77 0.785 ### 0.75 37.3 37.3 ###
2020-Apr-20 Mon ### 0.81 0.75 0.77 ### ### 0.1
2020-Apr-17 Fri 0.7 0.79 0.7 0.775 ### ### 0.1


<< 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 23:12:22 thru 2024-05-16 23:12:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000