End of day Prices (full format), 150 Days for (RDF) REDFLEX HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Apr-15 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2020-Apr-09 Thu
| 0.375
| ###
| 0.375
| ###
| 6,349
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 2,750
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 329
| ###
| 72.8
| 72.8
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,122
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2020-Mar-18 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| 0.5
| 0.5
| 0.455
| 0.46
| 146,629
| ###
| 26.2
| 26.2
| 0.0 |
2020-Mar-11 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 85.6
| 85.6
| ### |
2020-Mar-10 Tue
| 0.555
| 0.555
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 0.56
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 0.59
| 0.59
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Mar-04 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 13,274
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2020-Mar-02 Mon
| 0.57
| 0.58
| 0.57
| 0.58
| 50,174
| 28,850
| ###
| ###
| ### |
2020-Feb-28 Fri
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| 83.6
| 83.6
| ### |
2020-Feb-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Feb-26 Wed
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 13.3
| 13.3
| ### |
2020-Feb-25 Tue
| 0.59
| ###
| 0.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Feb-24 Mon
| ###
| 0.685
| 0.675
| 0.685
|
|
| 88.9
| 88.9
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 59,386
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 14,054
| 0
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 87,928
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 0.645
| 0.645
| 3,853
| 1,242
| 28.4
| 28.4
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 26,988
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 0.545
| 0.58
| 0.545
| 0.58
| 125,528
| ###
| 94.5
| 94.5
| ### |
2020-Feb-05 Wed
| 0.53
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| 0.52
| 0.52
| 22,327
| ###
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Jan-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Jan-30 Thu
| ###
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2020-Jan-29 Wed
| 0.55
| 0.56
| 0.525
| 0.525
| 47,845
| 25,955
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 1,142
| 628
| ###
| ###
| ### |
2020-Jan-24 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 2,743
| 1,481
| 91.9
| 91.9
| ### |
2020-Jan-22 Wed
| 0.53
| 0.55
| 0.53
| 0.55
| 129,550
| 69,957
| ###
| ###
| ### |
2020-Jan-21 Tue
| 0.52
| 0.53
| 0.52
| 0.53
| 26,788
| ###
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 0.5
| 0.53
| 0.5
| 0.52
| 309,641
| ###
| 92.5
| 92.5
| 0.0 |
2020-Jan-17 Fri
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 6,681
| 3,240
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 20.7
| 20.7
| 0.0 |
2020-Jan-14 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2020-Jan-13 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 0.485
| ###
| 0.48
| 0.48
| 6,446
| 1,547
| 19.6
| 19.6
| 0.0 |
2020-Jan-08 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2020-Jan-07 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2020-Jan-02 Thu
| 0.5
| 0.5
| 0.47
| 0.475
| 21,777
| ###
| ###
| ###
| ### |
2019-Dec-30 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2019-Dec-27 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 8,776
| ###
| ###
| ###
| ### |
2019-Dec-24 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 0.5
| 0.52
| 0.5
| 0.52
| 12,444
| 6,346
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 86.7
| 86.7
| 0.0 |
2019-Dec-18 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Dec-16 Mon
| 0.485
| 0.485
| 0.48
| 0.48
| 4,625
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2019-Dec-04 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 76,856
| ###
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Nov-29 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 1,156
| 554
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2019-Nov-27 Wed
| 0.5
| 0.51
| 0.49
| 0.49
| 41,087
| 20,543
| ###
| ###
| ### |
2019-Nov-26 Tue
| 0.49
| 0.49
| 0.48
| 0.48
| 26,442
| 12,824
| 18.1
| 18.1
| 0.0 |
2019-Nov-25 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 0.52
| 0.48
| 0.48
| 206,578
| 103,289
| 4.3
| 4.3
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-19 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Nov-18 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Nov-15 Fri
| ###
| 0.5
| ###
| 0.5
| 38,648
| ###
| 75.7
| 75.7
| 0.0 |
2019-Nov-14 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.51
| 0.51
| 0.5
| 0.5
| 51,681
| ###
| 21.2
| 21.2
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2019-Nov-07 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 2,888
| ###
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2019-Nov-04 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 69.6
| 69.6
| ### |
2019-Nov-01 Fri
| 0.5
| 0.51
| 0.5
| ###
| 69,189
| 34,940
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Oct-30 Wed
| 0.48
| ###
| 0.48
| 0.48
| 9,641
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 0.49
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 2,851
| ###
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.2
| 69.2
| ### |
2019-Oct-21 Mon
| 0.51
| 0.51
| 0.485
| ###
| 100,151
| 49,825
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 0.475
| 0.5
| 0.475
| 0.5
| 80,259
| 39,126
| 94.2
| 94.2
| 0.0 |
2019-Oct-17 Thu
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 8,246
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 0.45
| 0.46
| 0.45
| 0.46
| 39,648
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 0.46
| 0.46
| 0.45
| 0.46
| 78,156
| ###
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 0.475
| 0.475
| 0.46
| 0.475
| 98,389
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 91,379
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-03 Thu
| ###
| 0.47
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2019-Oct-01 Tue
| 0.475
| 0.475
| 0.45
| 0.47
| 227,329
| ###
| 24.2
| 24.2
| ### |
2019-Sep-30 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Sep-25 Wed
| 0.52
| 0.52
| 0.485
| 0.5
| 955,559
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2019-Sep-23 Mon
| 0.54
| 0.54
| 0.5
| 0.52
| 91,980
| 47,829
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 51,553
| 28,354
| 69.0
| 69.0
| ### |
2019-Sep-19 Thu
| 0.53
| 0.56
| 0.52
| 0.555
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 0.5
| 0.52
| 0.5
| 0.52
| 57,478
| ###
| 90.5
| 90.5
| 0.0 |
2019-Sep-17 Tue
| 0.47
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 0.41
| 0.46
| 0.41
| 0.46
| 235,275
| 102,344
| 98.4
| 98.4
| 0.0 |
2019-Sep-13 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 0.4
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
|