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 Fri 24-May-17 09:13:28 AM 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 7...

     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 .. Thursday 16th 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
2018-May-22 Tue 1.5 1.525 1.49 1.49 33.9 33.9 ###
2018-May-21 Mon ### 1.54 ### 1.5 1,061,089 ### 24.1 24.1 0.1
2018-May-18 Fri ### 1.54 ### ### 108,185 ### 82.2 82.2 0.0
2018-May-17 Thu 1.54 1.55 ### ### 142,454 ### ### ### 0.0
2018-May-16 Wed 1.52 1.56 1.52 1.52 ### ### 0.1
2018-May-15 Tue 1.53 1.54 1.52 1.54 57,771 88,389 80.0 80.0 ###
2018-May-14 Mon 1.58 1.585 1.54 1.54 95,322 148,940 ### ### ###
2018-May-11 Fri 1.585 1.59 1.545 1.58 100,178 157,029 32.5 32.5 0.1
2018-May-10 Thu 1.625 1.625 ### ### 23.5 23.5 0.0
2018-May-09 Wed ### ### ### 1.625 100,151 0 21.5 21.5 ###
2018-May-08 Tue 1.625 1.675 1.59 1.675 ### ### ###
2018-May-07 Mon ### ### ### ### 35,950 0 ### ### 0.0
2018-May-04 Fri ### 1.645 1.59 ### 25.8 25.8 0.0
2018-May-03 Thu ### ### 1.58 ### ### ### 0.0
2018-May-02 Wed 1.59 ### 1.55 1.59 66.7 66.7 ###
2018-May-01 Tue 1.56 ### 1.53 1.59 83,775 64,087 87.0 87.0 ###
2018-Apr-30 Mon 1.55 1.585 1.55 1.555 138,041 216,379 ### ### ###
2018-Apr-27 Fri ### ### 1.545 1.55 106,284 ### ### ### ###
2018-Apr-26 Thu 1.5 ### ### 1.54 380,378 0 ### ### ###
2018-Apr-24 Tue ### ### 1.41 1.475 ### ### 0.1
2018-Apr-23 Mon ### 1.73 1.675 1.72 121,286 206,489 ### ### 0.1
2018-Apr-20 Fri ### 1.7 ### ### ### ### 0.0
2018-Apr-19 Thu 1.655 ### ### ### 106,072 0 76.2 76.2 0.0
2018-Apr-18 Wed ### ### ### ### 181,278 0 68.2 68.2 0.0
2018-Apr-17 Tue ### ### 1.625 ### 118,371 96,176 ### ### 0.0
2018-Apr-16 Mon ### 1.7 ### ### ### ### 0.0
2018-Apr-13 Fri 1.685 ### ### ### 79,259 0 ### ### 0.0
2018-Apr-12 Thu ### ### ### ### 231,026 0 ### ### 0.0
2018-Apr-11 Wed ### 1.74 ### ### 16.0 16.0 0.0
2018-Apr-10 Tue ### ### 1.75 1.76 ### ### 0.1
2018-Apr-09 Mon 1.75 1.8 1.71 1.78 118,774 208,448 ### ### 0.1
2018-Apr-06 Fri 1.8 ### 1.75 1.75 208,947 182,828 ### ### 0.1
2018-Apr-05 Thu 1.83 1.85 1.8 1.82 ### ### ###
2018-Apr-04 Wed 1.81 1.86 ### 1.82 39,249 ### ### ### ###
2018-Apr-03 Tue 1.855 1.855 1.81 1.845 33.6 33.6 ###
2018-Mar-29 Thu ### 1.88 ### 1.86 47,757 ### ### ### 0.1
2018-Mar-28 Wed 1.8 1.87 1.79 1.86 ### ### 0.1
2018-Mar-27 Tue 1.8 ### 1.79 ### 159,922 ### ### ### 0.0
2018-Mar-26 Mon 1.77 1.8 1.77 1.785 118,354 ### ### ### 0.1
2018-Mar-23 Fri 1.8 1.8 1.77 1.78 ### ### 0.1
2018-Mar-22 Thu ### ### ### 1.82 ### ### ###
2018-Mar-21 Wed 1.85 1.85 ### ### 75,721 70,041 ### ### 0.0
2018-Mar-20 Tue 1.855 ### 1.8 ### ### ### 0.0
2018-Mar-19 Mon 1.89 1.89 1.85 1.855 166,787 ### 23.1 23.1 0.1
2018-Mar-16 Fri 1.88 ### 1.87 ### 139,872 130,780 77.4 77.4 0.0
2018-Mar-15 Thu ### ### 1.85 1.885 832,523 770,083 15.1 15.1 0.1
2018-Mar-14 Wed 1.945 1.985 ### ### ### ### 0.0
2018-Mar-13 Tue ### ### ### ### ### ### 0.0
2018-Mar-12 Mon ### ### ### ### 85.8 85.8 0.0
2018-Mar-09 Fri ### ### 1.89 ### ### ### 0.0
2018-Mar-08 Thu ### ### 1.875 ### 21.1 21.1 0.0
2018-Mar-07 Wed 1.875 ### 1.875 1.925 90.4 90.4 0.1
2018-Mar-06 Tue ### 1.945 ### 1.87 346,480 336,951 11.8 11.8 ###
2018-Mar-05 Mon ### ### ### ### 271,621 0 ### ### 0.0
2018-Mar-02 Fri ### ### ### ### 391,178 0 26.5 26.5 0.0
2018-Mar-01 Thu 1.85 ### 1.84 ### 231,622 ### 95.7 95.7 0.0
2018-Feb-28 Wed 1.87 1.89 1.85 ### ### ### 0.0
2018-Feb-27 Tue ### ### 1.872 1.88 210,751 ### ### ### 0.1
2018-Feb-26 Mon ### ### 1.86 1.89 372,959 346,851 16.5 16.5 ###
2018-Feb-23 Fri 1.855 ### 1.85 1.89 81.1 81.1 ###
2018-Feb-22 Thu ### ### 1.84 1.845 435,880 ### 5.9 5.9 ###
2018-Feb-21 Wed 1.87 ### 1.87 ### 83.4 83.4 0.0
2018-Feb-20 Tue ### 1.85 1.8 1.85 368,856 ### 87.2 87.2 0.1
2018-Feb-19 Mon 1.84 1.84 1.8 1.8 17.5 17.5 0.1
2018-Feb-16 Fri 1.8 ### 1.79 1.8 363,873 ### 71.4 71.4 0.1
2018-Feb-15 Thu 1.8 ### 1.79 1.79 ### ### 0.1
2018-Feb-14 Wed 1.85 1.85 1.79 ### 16.7 16.7 0.0
2018-Feb-13 Tue 1.78 ### 1.78 1.85 559,185 497,674 ### ### 0.1
2018-Feb-12 Mon 1.755 1.78 1.75 ### 79.2 79.2 0.0
2018-Feb-09 Fri 1.76 1.77 1.725 1.745 373,178 652,128 ### ### 0.1
2018-Feb-08 Thu 1.755 1.8 1.73 1.77 963,484 1,700,549 73.4 73.4 ###
2018-Feb-07 Wed ### 1.75 ### ### 1,748,657 1,530,074 ### ### 0.0
2018-Feb-06 Tue 1.55 ### ### 1.57 2,463,589 0 ### ### 0.1
2018-Feb-05 Mon 1.5 1.5 ### 1.5 80.9 80.9 0.1
2018-Feb-02 Fri 1.54 1.57 ### 1.55 ### ### ###
2018-Feb-01 Thu 1.52 ### 1.52 ### 93.2 93.2 0.0
2018-Jan-31 Wed 1.5 1.51 1.47 1.51 72.8 72.8 0.1
2018-Jan-30 Tue ### ### 1.52 1.53 831,377 631,846 ### ### ###
2018-Jan-29 Mon 1.51 ### 1.51 1.59 ### ### ###
2018-Jan-25 Thu 1.45 ### 1.41 1.5 1,085,855 765,527 ### ### 0.1
2018-Jan-24 Wed 1.385 1.4 ### 1.4 47,571 ### 78.4 78.4 ###
2018-Jan-23 Tue 1.4 1.4 ### ### ### ### 0.0
2018-Jan-22 Mon 1.375 ### 1.375 1.4 372,626 256,180 89.1 89.1 ###
2018-Jan-19 Fri 1.355 ### 1.345 ### 91.1 91.1 0.0
2018-Jan-18 Thu ### 1.355 ### 1.355 84.1 84.1 ###
2018-Jan-17 Wed ### ### ### ### 52,641 0 ### ### 0.0
2018-Jan-16 Tue 1.385 1.385 1.25 ### 86,471 113,925 ### ### 0.0
2018-Jan-15 Mon ### 1.44 1.385 1.385 10.6 10.6 0.1
2018-Jan-12 Fri ### ### ### ### 95.3 95.3 0.0
2018-Jan-11 Thu ### 1.375 ### ### 63,646 43,756 ### ### 0.0
2018-Jan-02 Tue 1.51 1.525 1.5 ### 29.2 29.2 0.0
2017-Dec-29 Fri 1.44 1.58 1.44 1.53 ### ### ###
2017-Dec-28 Thu 1.45 1.45 1.43 1.44 141,142 203,244 20.6 20.6 0.1
2017-Dec-27 Wed ### ### ### 1.445 346,572 0 93.8 93.8 ###
2017-Dec-22 Fri 1.285 ### 1.285 ### 472,621 303,658 93.7 93.7 0.0
2017-Dec-21 Thu 1.25 1.28 1.25 1.27 ### ### ###
2017-Dec-20 Wed 1.26 1.26 ### ### 134,847 84,953 ### ### 0.0
2017-Dec-19 Tue 1.255 1.27 1.255 1.26 72.7 72.7 ###
2017-Dec-18 Mon 1.26 1.26 ### ### 460,224 289,941 19.3 19.3 0.0
2017-Dec-15 Fri 1.27 1.275 1.26 1.26 26.8 26.8 ###
2017-Dec-08 Fri ### 1.21 ### 1.21 617,853 ### ### ### ###
2017-Dec-07 Thu ### ### ### ### 84,641 0 ### ### 0.0
2017-Dec-06 Wed 1.085 ### ### ### 59,641 0 ### ### 0.0
2017-Dec-05 Tue 1.085 ### ### 1.085 ### ### 0.1
2017-Dec-04 Mon ### ### ### ### ### ### 0.0
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### 1.055 ### ### ### ### 0.0
2017-Nov-29 Wed ### ### ### ### 291,371 0 88.4 88.4 0.0
2017-Nov-28 Tue 1 ### 1 1 155,058 77,529 ### ### ###
2017-Nov-27 Mon 1 ### ### ### 89.3 89.3 0.0
2017-Nov-24 Fri ### ### ### ### 190,627 0 ### ### 0.0
2017-Nov-23 Thu 0.955 ### 0.955 0.955 169,585 80,976 ### ### 0.1
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue 0.86 ### 0.86 ### 474,741 ### 97.0 97.0 0.0
2017-Nov-20 Mon 0.825 0.86 0.825 0.86 146,648 123,550 ### ### ###
2017-Nov-17 Fri ### 0.84 ### 0.84 ### ### ###
2017-Nov-16 Thu 0.83 0.83 0.825 0.825 ### ### 0.1
2017-Nov-15 Wed 0.83 0.83 0.83 0.83 ### ### ###
2017-Nov-14 Tue ### ### ### ### 0 0.0
2017-Nov-13 Mon 0.86 0.86 ### ### 6.5 6.5 0.0
2017-Nov-10 Fri 0.85 0.855 0.85 0.85 67.8 67.8 ###
2017-Nov-09 Thu 0.85 0.855 0.85 0.85 ### ### ###
2017-Nov-08 Wed 0.85 0.85 0.85 0.85 66.9 66.9 ###
2017-Nov-07 Tue 0.87 0.87 0.86 0.86 24,976 ### 20.2 20.2 ###
2017-Nov-06 Mon 0.885 0.89 0.885 0.89 73.8 73.8 ###
2017-Nov-03 Fri ### 0.855 ### 0.84 4,127,179 ### 70.8 70.8 ###
2017-Nov-02 Thu ### ### 0.81 0.81 48,982 ### 13.9 13.9 0.1
2017-Nov-01 Wed 0.79 ### 0.79 0.8 132,649 ### ### ### 0.1
2017-Oct-31 Tue 0.755 0.78 0.755 0.78 ### ### 0.1
2017-Oct-30 Mon 0.78 ### 0.78 0.78 70.6 70.6 0.1
2017-Oct-27 Fri 0.77 0.78 0.76 0.78 80.2 80.2 0.1
2017-Oct-26 Thu 0.8 0.8 0.78 0.78 ### ### 0.1
2017-Oct-25 Wed 0.79 0.8 0.78 0.79 446,142 352,452 ### ### ###
2017-Oct-24 Tue 0.78 0.79 0.755 0.755 ### ### ###
2017-Oct-23 Mon 0.76 0.77 0.76 0.77 20,145 ### 84.5 84.5 0.1
2017-Oct-20 Fri 0.775 0.775 ### ### 26,175 10,142 ### ### 0.0
2017-Oct-19 Thu 0.74 0.755 0.73 0.73 ### ### 0.1
2017-Oct-18 Wed 0.76 0.76 0.75 0.75 3,848 ### 23.0 23.0 ###
2017-Oct-17 Tue 0.755 0.755 0.755 0.755 ### ### ###
2017-Oct-16 Mon 0.74 0.74 0.73 0.73 ### ### 0.1
2017-Oct-13 Fri ### 0.74 0.73 0.74 ### ### 0.1
2017-Oct-12 Thu 0.74 0.74 0.74 0.74 881 651 64.2 64.2 0.1
2017-Oct-11 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2017-Oct-10 Tue 0.75 0.75 0.745 0.745 25.8 25.8 ###
2017-Oct-09 Mon 0.725 0.73 ### 0.73 75.5 75.5 0.1
2017-Oct-06 Fri 0.73 0.73 0.73 0.73 ### ### 0.1
2017-Oct-05 Thu 0.73 0.73 0.73 0.73 65.9 65.9 0.1
2017-Oct-04 Wed 0.73 0.73 0.73 0.73 0 0.1
2017-Oct-03 Tue 0.745 0.745 0.73 0.73 114,021 ### 17.7 17.7 0.1
2017-Oct-02 Mon 0.75 0.75 ### 0.745 13,679 5,129 ### ### ###
2017-Sep-29 Fri ### 0.77 0.74 0.77 ### ### 0.1
2017-Sep-28 Thu 0.75 0.755 ### ### 14.9 14.9 0.0
2017-Sep-27 Wed ### ### ### ### 173,788 0 ### ### 0.0
2017-Sep-26 Tue 0.645 ### 0.645 ### 284,984 ### ### ### 0.0
2017-Sep-25 Mon ### 0.645 ### 0.645 9,249 2,982 85.8 85.8 ###
2017-Sep-22 Fri ### ### ### ### ### ### 0.0
2017-Sep-21 Thu ### ### ### ### 61,683 0 ### ### 0.0
2017-Sep-20 Wed 0.645 ### 0.645 ### 95,873 ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### 17,520 0 ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 110,355 0 19.9 19.9 0.0
2017-Sep-15 Fri ### ### 0.645 ### 2.2 2.2 0.0
2017-Sep-14 Thu 0.75 0.75 ### ### 70,842 ### 4.5 4.5 0.0
2017-Sep-13 Wed 0.73 0.75 0.72 0.75 ### ### ###
2017-Sep-12 Tue 0.71 0.71 ### ### 34,076 ### 27.5 27.5 0.0
2017-Sep-11 Mon ### ### ### ### 2,448 0 68.9 68.9 0.0
2017-Sep-08 Fri ### 0.73 ### 0.73 6,043 ### 90.3 90.3 0.1
2017-Sep-07 Thu 0.73 0.73 0.73 0.73 0 0.1
2017-Sep-06 Wed ### ### 0.73 0.73 ### ### 0.1
2017-Sep-05 Tue 0.74 0.74 ### ### 8.2 8.2 0.0
2017-Sep-04 Mon ### 0.77 0.725 0.725 30,921 ### 6.2 6.2 ###
2017-Sep-01 Fri 0.78 0.78 0.775 0.775 ### ### 0.1
2017-Aug-31 Thu 0.775 0.78 0.775 0.78 7,458 ### 70.5 70.5 0.1
2017-Aug-30 Wed 0.77 0.78 0.77 0.78 ### ### 0.1
2017-Aug-29 Tue 0.78 0.78 ### 0.78 ### ### 0.1
2017-Aug-28 Mon ### 0.8 0.775 0.78 18.3 18.3 0.1
2017-Aug-25 Fri 0.8 ### ### 0.8 65,586 0 66.1 66.1 0.1
2017-Aug-24 Thu 0.78 0.8 0.78 0.8 14,047 ### ### ### 0.1
2017-Aug-23 Wed 0.78 0.78 0.78 0.78 0 0.1
2017-Aug-22 Tue 0.78 0.78 0.78 0.78 6,545 ### ### ### 0.1
2017-Aug-21 Mon 0.78 0.79 0.78 0.79 ### ### ###
2017-Aug-18 Fri 0.785 ### 0.78 ### 1,253 488 ### ### 0.0
2017-Aug-17 Thu 0.77 0.79 0.75 0.79 86.6 86.6 ###
2017-Aug-16 Wed 0.78 0.78 0.775 0.775 25.5 25.5 0.1
2017-Aug-15 Tue 0.78 0.78 0.775 0.78 68.9 68.9 0.1
2017-Aug-14 Mon 0.79 0.79 0.79 0.79 1,153 ### ### ### ###
2017-Aug-11 Fri 0.8 0.8 0.8 0.8 1,623 ### ### ### 0.1
2017-Aug-10 Thu 0.8 0.8 0.8 0.8 0 0.1
2017-Aug-09 Wed 0.8 0.8 0.8 0.8 7,576 ### 67.1 67.1 0.1
2017-Aug-08 Tue ### ### 0.8 0.8 34.7 34.7 0.1
2017-Aug-07 Mon 0.8 0.8 0.8 0.8 69.6 69.6 0.1
2017-Aug-04 Fri 0.84 0.84 0.84 0.84 4,474 3,758 ### ### ###
2017-Aug-03 Thu 0.82 0.82 ### ### 61,451 ### 10.5 10.5 0.0
2017-Aug-02 Wed 0.82 0.82 0.82 0.82 75.9 75.9 0.1
2017-Aug-01 Tue 0.825 0.825 0.825 0.825 30,643 25,280 67.4 67.4 0.1
2017-Jul-31 Mon 0.85 0.85 0.85 0.85 0 ###
2017-Jul-28 Fri 0.85 0.85 0.85 0.85 0 ###
2017-Jul-27 Thu 0.85 0.85 0.81 0.85 1,253,351 1,040,281 ### ### ###
2017-Jul-26 Wed 0.87 0.87 0.87 0.87 ### ### 0.1
2017-Jul-25 Tue 0.89 0.89 0.88 0.88 18.6 18.6 0.1
2017-Jul-24 Mon ### ### 0.8 0.89 ### ### ###
2017-Jul-21 Fri ### ### ### ### 18.6 18.6 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 88.1 88.1 0.0
2017-Jul-18 Tue 1 1 ### ### 21,670 ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri 1 1 1 1 0 ###
2017-Jul-13 Thu ### ### 1 1 7,444 3,722 14.1 14.1 ###
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue 1 1 ### 1 159,759 79,879 ### ### ###
2017-Jul-10 Mon ### ### 1 ### ### ### 0.0
2017-Jul-07 Fri ### ### 1 ### ### ### 0.0
2017-Jul-06 Thu 1 ### 1 ### ### ### 0.0
2017-Jul-05 Wed 1 1 0.975 1 242,086 239,059 ### ### ###
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri ### 1 ### ### 24.8 24.8 0.0
2017-Jun-29 Thu ### ### ### ### ### ### 0.0
2017-Jun-28 Wed 0.875 ### 0.875 ### ### ### 0.0
2017-Jun-27 Tue 0.82 0.86 0.82 0.85 ### ### ###
2017-Jun-26 Mon 0.775 0.8 0.775 0.8 ### ### 0.1
2017-Jun-23 Fri 0.79 0.79 0.79 0.79 ### ### ###
2017-Jun-22 Thu ### 0.8 ### 0.8 ### ### 0.1
2017-Jun-21 Wed 0.79 0.8 0.79 0.79 70,781 56,270 ### ### ###
2017-Jun-20 Tue 0.8 0.8 0.79 0.79 20.7 20.7 ###
2017-Jun-19 Mon 0.8 0.81 0.8 0.81 167,555 134,881 83.7 83.7 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 2024-05-17 09:13:28 thru 2024-05-17 09:13:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000