End of day Prices (full format), 113 Days for (RDF) REDFLEX HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Sep-16 Tue
| 2.71
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 2.75
| 2.76
| 2.7
| 2.75
| 51,689
| ###
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| 77.4
| 77.4
| ### |
2008-Sep-11 Thu
| 2.74
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Sep-08 Mon
| 2.75
| 2.75
| 2.72
| 2.75
|
|
| 62.2
| 62.2
| ### |
2008-Sep-05 Fri
| 2.7
| 2.77
| ###
| 2.7
| 19,888
| 27,544
| ###
| ###
| 0.2 |
2008-Sep-04 Thu
| 2.74
| 2.77
| 2.7
| 2.7
| 17,025
| ###
| ###
| ###
| 0.2 |
2008-Sep-03 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 75.5
| 75.5
| 0.2 |
2008-Sep-02 Tue
| 2.7
| 2.75
| 2.7
| 2.75
| 1,012,620
| 2,759,389
| 80.0
| 80.0
| ### |
2008-Sep-01 Mon
| ###
| 2.7
| ###
| 2.7
| 10,051
| ###
| ###
| ###
| 0.2 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Aug-28 Thu
| 2.7
| 2.7
| ###
| ###
| 38,525
| ###
| 13.9
| 13.9
| 0.0 |
2008-Aug-27 Wed
| 2.71
| 2.75
| 2.7
| 2.74
| 26,028
| 70,926
| ###
| ###
| 0.2 |
2008-Aug-26 Tue
| 2.72
| 2.75
| 2.72
| 2.75
| 18,971
| 51,885
| 71.6
| 71.6
| ### |
2008-Aug-25 Mon
| 2.72
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Aug-22 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Aug-20 Wed
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2008-Aug-18 Mon
| 2.72
| 2.76
| 2.71
| 2.76
| 10,428
| 28,520
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| 2.72
| 2.77
| 2.72
| 2.72
| 17,728
| ###
| ###
| ###
| 0.2 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Aug-13 Wed
| ###
| 2.73
| ###
| 2.73
|
|
| 94.1
| 94.1
| ### |
2008-Aug-12 Tue
| ###
| ###
| 2.52
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 2.55
| ###
| 2.52
| 2.52
| 110,372
| ###
| 21.3
| 21.3
| ### |
2008-Aug-07 Thu
| 2.56
| 2.56
| 2.56
| 2.56
| 228
| 583
| 70.6
| 70.6
| 0.2 |
2008-Aug-06 Wed
| 2.46
| ###
| 2.46
| 2.59
| 112,228
| 138,040
| 92.2
| 92.2
| 0.2 |
2008-Aug-05 Tue
| 2.45
| 2.49
| 2.43
| 2.44
| 45,083
| ###
| 43.8
| 43.8
| 0.2 |
2008-Aug-04 Mon
| 2.45
| 2.45
| ###
| ###
| 16,877
| 20,674
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 2.44
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Jul-31 Thu
| 2.4
| 2.49
| 2.4
| 2.49
| 23,172
| 56,655
| ###
| ###
| 0.2 |
2008-Jul-30 Wed
| 2.49
| 2.54
| 2.49
| 2.51
| 27,159
| ###
| ###
| ###
| ### |
2008-Jul-29 Tue
| 2.2
| 2.54
| 2.2
| 2.4
|
|
| 97.9
| 97.9
| ### |
2008-Jul-28 Mon
| 2.48
| 2.52
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2008-Jul-25 Fri
| 2.44
| 2.5
| ###
| 2.45
| 896,644
| ###
| ###
| ###
| 0.2 |
2008-Jul-24 Thu
| 2.54
| 2.54
| 2.46
| 2.5
|
|
| 24.6
| 24.6
| 0.2 |
2008-Jul-23 Wed
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Jul-22 Tue
| 2.22
| ###
| 2.22
| ###
| 12,850
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 2.2
| 2
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 2
| 2
|
|
| 19.7
| 19.7
| 0.1 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2008-Jul-15 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Jul-10 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2008-Jul-09 Wed
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| 2.25
| 2.26
| 2.23
| 2.24
| 28,181
| ###
| 47.2
| 47.2
| ### |
2008-Jul-07 Mon
| 2.25
| 2.26
| 2.24
| 2.26
| 183,048
| 411,858
| ###
| ###
| ### |
2008-Jul-04 Fri
| 2.25
| 2.25
| 2.24
| 2.25
|
|
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| 2.25
| 2.28
| 2.25
| 2.27
| 79,280
| ###
| 80.7
| 80.7
| 0.2 |
2008-Jul-02 Wed
| 2.29
| 2.29
| 2.23
| 2.26
|
|
| 31.8
| 31.8
| ### |
2008-Jul-01 Tue
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 2.25
| ###
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| 2.44
| ###
| ###
| 2,137,121
| 2,607,287
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 2.55
| 2.55
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2008-Jun-25 Wed
| 2.59
| 2.59
| 2.42
| 2.42
|
|
| 8.4
| 8.4
| 0.2 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 13,770
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 2.74
| 2.74
| ###
| ###
| 28,377
| 38,876
| 31.7
| 31.7
| 0.0 |
2008-Jun-20 Fri
| 2.77
| 2.77
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Jun-19 Thu
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Jun-18 Wed
| 2.85
| 2.85
| 2.78
| 2.8
|
|
| 24.5
| 24.5
| 0.2 |
2008-Jun-17 Tue
| 2.76
| 2.8
| 2.76
| 2.8
| 95,671
| ###
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| 2.76
| 2.83
| 2.76
| 2.79
| 143,284
| 400,478
| 79.8
| 79.8
| ### |
2008-Jun-13 Fri
| 2.84
| 2.86
| 2.76
| 2.76
| 117,724
| ###
| 23.2
| 23.2
| 0.2 |
2008-Jun-12 Thu
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Jun-11 Wed
| 2.89
| 2.89
| 2.86
| 2.88
| 82,988
| ###
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 15,527
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 97,784
| 0
| 83.0
| 83.0
| 0.0 |
2008-May-29 Thu
| 3
| 3
| 2.87
| 2.87
| 36,841
| 108,128
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-May-27 Tue
| 3
| ###
| 2.87
| ###
| 1,141,185
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 30,743
| 0
| 36.4
| 36.4
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 675
| 0
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 8,026
| 0
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-May-14 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| 3
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 9,474
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 3
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 3
| ###
| 277,727
| ###
| 65.7
| 65.7
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 3
| ###
| 6,756
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 3
| 3
|
|
| 26.2
| 26.2
| 0.2 |
2008-Apr-24 Thu
| ###
| ###
| 3
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Apr-23 Wed
| 3
| ###
| ###
| ###
| 78,978
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 3
| ###
| 174,872
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 4,852
| 0
| 35.4
| 35.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 3
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 625
| 0
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,030,746
| 0
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 51,074
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
|