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 Mon 24-May-13 12:43:45 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

(RDF) REDFLEX HOLDINGS LIMITED Daily Prices Page 29...

     Prev Section TOC    Company Info for RDF    Limits Next Section


Company Details for (RDF) REDFLEX HOLDINGS LIMITED

Listing Code RDF
Listing Name REDFLEX HOLDINGS LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name REDFLEX HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RDF0


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for RDF .. Tuesday 8th June 2021

RDF 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 ### 1 0.0
MAX 4.8 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

150 Days for (RDF) REDFLEX HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-10 Tue ### ### ### 3 78.9 78.9 0.2
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### 2.89 ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 184,087 0 20.1 20.1 0.0
2004-Aug-04 Wed ### ### ### ### 146,655 0 31.1 31.1 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 89,085 0 14.6 14.6 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed 2.82 ### 2.81 ### ### ### 0.0
2004-Jul-27 Tue 2.81 2.84 ### 2.81 ### ### ###
2004-Jul-26 Mon 2.81 2.82 2.8 2.81 74.4 74.4 ###
2004-Jul-23 Fri 2.84 2.85 2.8 2.8 249,159 703,874 ### ### 0.2
2004-Jul-22 Thu 2.82 2.85 2.79 2.84 75.2 75.2 0.2
2004-Jul-21 Wed 2.85 2.88 2.8 2.82 262,257 ### 20.2 20.2 ###
2004-Jul-20 Tue ### ### 2.79 2.8 244,284 340,776 9.8 9.8 0.2
2004-Jul-19 Mon 2.72 2.85 2.71 2.85 406,055 ### 95.9 95.9 ###
2004-Jul-16 Fri ### 2.74 ### 2.7 197,223 ### ### ### 0.2
2004-Jul-15 Thu 2.54 ### 2.54 ### ### ### 0.0
2004-Jul-14 Wed 2.51 2.54 2.5 2.54 ### ### ###
2004-Jul-13 Tue 2.53 2.53 2.5 2.5 ### ### 0.2
2004-Jul-12 Mon 2.57 2.57 2.51 2.54 102,829 261,185 ### ### ###
2004-Jul-09 Fri 2.57 2.59 2.54 2.55 23.6 23.6 0.2
2004-Jul-08 Thu 2.46 ### 2.46 2.58 94.1 94.1 0.2
2004-Jul-07 Wed 2.44 2.45 2.42 2.45 209,349 ### ### ### 0.2
2004-Jul-06 Tue 2.42 2.44 2.42 2.44 170,387 414,040 ### ### 0.2
2004-Jul-05 Mon 2.4 2.44 2.4 2.42 115,729 ### 73.7 73.7 0.2
2004-Jul-02 Fri 2.43 2.43 2.4 2.4 172,243 ### ### ### ###
2004-Jul-01 Thu 2.41 2.45 2.4 2.45 95,180 ### ### ### 0.2
2004-Jun-30 Wed 2.42 2.44 ### 2.4 210,242 ### ### ### ###
2004-Jun-29 Tue ### 2.42 ### 2.4 95,856 115,985 88.1 88.1 ###
2004-Jun-28 Mon 2.44 2.44 ### ### 297,828 363,350 ### ### 0.0
2004-Jun-25 Fri 2.44 2.45 2.41 2.42 169,056 ### 27.0 27.0 0.2
2004-Jun-24 Thu 2.47 2.49 2.42 2.44 161,771 397,147 23.3 23.3 0.2
2004-Jun-23 Wed 2.46 2.46 2.44 2.46 71.5 71.5 0.2
2004-Jun-22 Tue 2.44 2.46 2.41 2.46 102,257 ### 79.1 79.1 0.2
2004-Jun-21 Mon 2.45 2.46 2.41 2.46 229,889 559,779 74.5 74.5 0.2
2004-Jun-18 Fri 2.4 2.45 ### 2.45 ### ### 0.2
2004-Jun-17 Thu 2.42 2.43 ### 2.42 67.5 67.5 0.2
2004-Jun-16 Wed 2.28 2.4 2.28 2.4 384,948 900,778 96.2 96.2 ###
2004-Jun-15 Tue 2.24 2.28 2.24 2.27 ### ### 0.2
2004-Jun-14 Mon 2.23 2.24 2.22 2.24 ### ### ###
2004-Jun-11 Fri 2.23 2.24 2.22 2.24 75.4 75.4 ###
2004-Jun-10 Thu 2.22 2.24 ### 2.22 217,448 243,541 ### ### 0.2
2004-Jun-09 Wed 2.29 2.29 ### 2.23 12.8 12.8 ###
2004-Jun-08 Tue 2.23 2.27 2.22 2.27 ### ### 0.2
2004-Jun-07 Mon ### 2.24 ### 2.23 155,221 173,847 88.2 88.2 ###
2004-Jun-04 Fri ### ### ### ### 119,077 0 78.8 78.8 0.0
2004-Jun-03 Thu 2.2 2.2 ### ### 25.0 25.0 0.0
2004-Jun-02 Wed 2.24 2.29 ### 2.22 366,486 419,626 ### ### 0.2
2004-Jun-01 Tue ### 2.25 ### 2.24 ### ### ###
2004-May-31 Mon ### ### ### ### 84.0 84.0 0.0
2004-May-28 Fri ### 2 ### 2 150,443 150,443 65.4 65.4 0.1
2004-May-27 Thu 2 ### ### ### 449,581 0 ### ### 0.0
2004-May-26 Wed 2 2 ### 2 ### ### 0.1
2004-May-25 Tue 2 2 ### 2 253,425 253,425 ### ### 0.1
2004-May-24 Mon 2 2 ### 2 220,425 220,425 76.7 76.7 0.1
2004-May-21 Fri ### ### ### 2 171,621 0 ### ### 0.1
2004-May-20 Thu ### ### ### ### 87.0 87.0 0.0
2004-May-19 Wed ### ### ### ### 334,550 0 87.8 87.8 0.0
2004-May-18 Tue ### ### ### ### 9.4 9.4 0.0
2004-May-17 Mon 2.21 2.25 ### ### 724,870 815,478 ### ### 0.0
2004-May-14 Fri ### ### ### ### 2,046,673 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 92.0 92.0 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 304,057 0 91.4 91.4 0.0
2004-May-10 Mon 1.89 ### 1.89 ### 378,950 ### ### ### 0.0
2004-May-07 Fri ### ### 1.87 1.87 191,071 178,651 ### ### ###
2004-May-06 Thu 1.86 1.88 1.85 1.86 ### ### 0.1
2004-May-05 Wed 1.75 1.85 1.75 1.82 276,978 ### 91.2 91.2 ###
2004-May-04 Tue ### 1.72 ### 1.72 94.0 94.0 0.1
2004-May-03 Mon 1.71 1.71 1.52 ### 518,758 ### 5.9 5.9 0.0
2004-Apr-30 Fri 1.79 1.79 1.74 1.74 ### ### 0.1
2004-Apr-29 Thu 1.83 1.83 1.73 1.8 ### ### 0.1
2004-Apr-28 Wed 1.84 1.84 1.83 1.83 141,959 ### ### ### ###
2004-Apr-27 Tue 1.85 1.87 1.84 1.84 31.4 31.4 ###
2004-Apr-26 Mon 1.86 1.88 1.85 1.86 ### ### 0.1
2004-Apr-23 Fri 1.85 ### 1.85 1.86 559,354 ### ### ### 0.1
2004-Apr-22 Thu ### ### 1.83 1.87 ### ### ###
2004-Apr-21 Wed ### ### ### ### 198,384 0 ### ### 0.0
2004-Apr-20 Tue 2 2 ### ### 119,226 119,226 10.4 10.4 0.0
2004-Apr-19 Mon ### 2 ### ### 201,871 201,871 77.5 77.5 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### 2 314,058 0 ### ### 0.1
2004-Apr-14 Wed ### ### 1.87 ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### 1.86 1.89 212,548 ### 14.1 14.1 ###
2004-Apr-08 Thu ### ### ### ### 178,227 0 80.4 80.4 0.0
2004-Apr-07 Wed 1.85 ### 1.85 1.89 207,580 ### 89.6 89.6 ###
2004-Apr-06 Tue 1.79 1.84 1.79 1.83 243,652 442,228 ### ### ###
2004-Apr-05 Mon 1.75 1.78 1.75 1.78 47,585 83,987 86.1 86.1 0.1
2004-Apr-02 Fri 1.75 1.78 1.72 1.74 70,286 ### ### ### 0.1
2004-Apr-01 Thu 1.78 1.79 1.72 1.75 ### ### 0.1
2004-Mar-31 Wed 1.86 1.86 1.77 1.79 551,775 1,001,471 ### ### 0.1
2004-Mar-30 Tue 1.77 1.87 1.75 1.86 95.9 95.9 0.1
2004-Mar-29 Mon ### 1.73 ### 1.73 ### ### ###
2004-Mar-26 Fri ### ### ### ### 150,389 0 ### ### 0.0
2004-Mar-25 Thu 1.59 ### 1.59 ### 54,070 42,985 77.1 77.1 0.0
2004-Mar-24 Wed ### ### 1.58 ### 73.2 73.2 0.0
2004-Mar-23 Tue 1.58 ### 1.58 ### ### ### 0.0
2004-Mar-22 Mon ### ### 1.57 1.58 652,922 512,543 10.3 10.3 0.1
2004-Mar-19 Fri 1.56 ### 1.56 ### 696,280 ### 88.1 88.1 0.0
2004-Mar-18 Thu 1.53 1.57 1.52 1.56 ### ### ###
2004-Mar-17 Wed 1.45 1.49 1.44 1.48 85.0 85.0 0.1
2004-Mar-16 Tue 1.45 1.46 1.43 1.43 ### ### 0.1
2004-Mar-15 Mon 1.45 1.47 1.44 1.44 94,759 137,874 31.9 31.9 0.1
2004-Mar-12 Fri 1.53 1.54 1.45 1.45 ### ### ###
2004-Mar-11 Thu 1.51 1.54 1.5 1.53 83.7 83.7 ###
2004-Mar-10 Wed 1.56 1.56 1.51 1.51 83,724 ### 11.6 11.6 0.1
2004-Mar-09 Tue 1.59 ### 1.51 1.56 ### ### ###
2004-Mar-08 Mon 1.53 1.59 1.53 1.58 ### ### 0.1
2004-Mar-05 Fri 3.7 3.85 3.7 3.8 125,677 ### ### ### ###
2004-Mar-04 Thu 1.45 1.51 1.45 1.5 91.4 91.4 0.1
2004-Mar-03 Wed 1.52 1.52 1.45 1.45 321,426 ### 6.6 6.6 ###
2004-Mar-02 Tue 1.49 1.54 1.48 1.52 ### ### 0.1
2004-Mar-01 Mon 1.41 1.48 1.4 1.45 197,246 ### 89.7 89.7 ###
2004-Feb-27 Fri 1.44 1.44 1.4 1.4 207,575 294,756 15.3 15.3 ###
2004-Feb-26 Thu ### 1.46 ### 1.4 78.4 78.4 ###
2004-Feb-25 Wed 1.46 1.46 ### ### 176,350 ### ### ### 0.0
2004-Feb-24 Tue 1.54 1.54 1.45 1.45 ### ### ###
2004-Feb-23 Mon 1.55 1.55 1.52 1.52 20.7 20.7 0.1
2004-Feb-20 Fri 1.52 1.55 1.5 1.54 79.4 79.4 ###
2004-Feb-19 Thu 1.56 1.59 1.51 1.52 ### ### 0.1
2004-Feb-18 Wed ### ### 1.55 1.55 460,374 356,789 5.8 5.8 ###
2004-Feb-17 Tue 1.53 ### 1.53 1.59 376,949 ### 91.8 91.8 ###
2004-Feb-16 Mon 1.49 1.54 1.49 1.5 308,344 467,141 ### ### 0.1
2004-Feb-13 Fri 1.49 1.49 1.44 1.48 162,946 ### ### ### 0.1
2004-Feb-12 Thu 1.41 1.52 1.41 1.5 325,757 ### ### ### 0.1
2004-Feb-11 Wed 1.4 1.41 ### 1.41 ### ### ###
2004-Feb-10 Tue ### 1.42 ### ### ### ### 0.0
2004-Feb-09 Mon 1.41 1.42 ### ### 20.1 20.1 0.0
2004-Feb-06 Fri ### 1.42 ### 1.4 ### ### ###
2004-Feb-05 Thu ### ### ### ### 372,488 0 95.4 95.4 0.0
2004-Feb-04 Wed 1.23 ### 1.23 1.29 96.2 96.2 0.1
2004-Feb-03 Tue 1.21 1.23 ### 1.23 182,754 ### 86.4 86.4 0.1
2004-Feb-02 Mon 1.21 1.22 1.2 1.22 ### ### 0.1
2004-Jan-30 Fri 1.24 1.26 1.2 1.24 ### ### 0.1
2004-Jan-29 Thu 1.28 1.29 1.25 1.25 ### ### ###
2004-Jan-28 Wed ### ### 1.28 ### 91,384 58,485 33.5 33.5 0.0
2004-Jan-27 Tue ### ### ### ### 33.7 33.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu 1.29 ### 1.29 ### 25,350 16,350 88.1 88.1 0.0
2004-Jan-21 Wed ### ### 1.29 1.29 ### ### 0.1
2004-Jan-20 Tue ### ### ### ### 15,250 0 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 95,686 0 ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 83.7 83.7 0.0
2004-Jan-15 Thu 1.28 ### 1.27 ### ### ### 0.0
2004-Jan-14 Wed 1.26 1.27 1.26 1.27 59,120 74,786 78.3 78.3 ###
2004-Jan-13 Tue ### ### 1.26 1.27 15.6 15.6 ###
2004-Jan-12 Mon ### ### 1.27 ### 177,985 113,020 ### ### 0.0
2004-Jan-09 Fri 1.45 1.45 ### 1.4 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 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 2024-05-13 12:43:45 thru 2024-05-13 12:43:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000