Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-01 04:12:19 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

(RDS) REDSTONE RESOURCES LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for RDS    Limits Next Section


Company Details for (RDS) REDSTONE RESOURCES LIMITED

Listing Code RDS
Listing Name REDSTONE RESOURCES LIMITED
GICS Sector Materials
ISIN Name REDSTONE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RDS3


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for RDS .. Wednesday 8th November 2023

RDS 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 1.76 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15


End of day Prices (full format),

300 Days for (RDS) REDSTONE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Jun-22 Fri ### 1.48 ### ### 43,140 31,923 69.6 69.6 0.0
2007-Jun-21 Thu ### ### ### ### 16.8 16.8 0.0
2007-Jun-20 Wed ### 1.4 ### ### 15,250 10,675 ### ### 0.0
2007-Jun-19 Tue 1.4 ### ### ### 27.9 27.9 0.0
2007-Jun-18 Mon 1.41 1.49 ### 1.4 35.0 35.0 ###
2007-Jun-15 Fri ### ### 1.41 1.41 90,054 63,488 0.3 0.3 ###
2007-Jun-14 Thu 1.5 ### 1.5 ### ### ### 0.0
2007-Jun-13 Wed 1.48 1.5 1.43 1.5 37,580 55,054 81.2 81.2 0.1
2007-Jun-12 Tue 1.45 1.5 1.45 1.49 14,526 21,425 86.1 86.1 ###
2007-Jun-08 Fri 1.45 1.5 ### ### 81,649 ### ### ### 0.0
2007-Jun-07 Thu 1.43 1.5 1.42 1.5 49,077 71,652 ### ### 0.1
2007-Jun-06 Wed ### 1.54 ### 1.49 192,270 148,047 ### ### ###
2007-Jun-05 Tue 1.7 1.75 ### 1.75 60,243 ### ### ### 0.1
2007-Jun-04 Mon 1.7 1.75 1.7 1.7 66.3 66.3 ###
2007-Jun-01 Fri ### 1.7 ### 1.7 ### ### ###
2007-May-31 Thu ### 1.7 ### 1.7 122,820 ### ### ### ###
2007-May-30 Wed 1.55 ### 1.55 1.57 ### ### 0.1
2007-May-29 Tue 1.55 1.55 1.49 1.55 ### ### ###
2007-May-28 Mon 1.56 1.56 1.55 1.55 ### ### ###
2007-May-25 Fri ### ### 1.58 ### 41,649 ### 11.4 11.4 0.0
2007-May-24 Thu ### ### ### ### 40,279 0 73.2 73.2 0.0
2007-May-23 Wed 1.53 1.75 1.53 ### ### ### 0.0
2007-May-22 Tue 1.4 1.52 1.4 1.48 43,774 ### ### ### 0.1
2007-May-21 Mon 1.4 1.4 ### ### ### ### 0.0
2007-May-18 Fri 1.4 1.45 1.385 1.4 23,346 ### 70.8 70.8 ###
2007-May-17 Thu ### 1.45 ### 1.4 82.5 82.5 ###
2007-May-16 Wed 1.4 1.4 ### ### 8,220 5,754 ### ### 0.0
2007-May-15 Tue ### 1.43 ### 1.4 91.9 91.9 ###
2007-May-14 Mon 1.4 1.41 1.25 ### 35,450 47,148 ### ### 0.0
2007-May-11 Fri ### 1.4 1.25 1.4 ### ### ###
2007-May-10 Thu ### ### 1.24 ### 3.3 3.3 0.0
2007-May-09 Wed ### 1.4 ### ### ### ### 0.0
2007-May-08 Tue 1.4 1.4 1.4 1.4 587 821 71.5 71.5 ###
2007-May-07 Mon 1.4 1.41 1.4 1.41 ### ### ###
2007-May-04 Fri ### 1.4 ### 1.4 87.2 87.2 ###
2007-May-03 Thu 1.375 1.375 ### ### ### ### 0.0
2007-May-02 Wed ### ### 1.375 1.375 ### ### 0.1
2007-May-01 Tue 1.5 1.5 ### ### 64,070 48,052 5.2 5.2 0.0
2007-Apr-30 Mon 1.45 1.5 1.445 1.5 56,629 83,386 ### ### 0.1
2007-Apr-27 Fri 1.45 1.45 ### ### 34,247 24,829 3.7 3.7 0.0
2007-Apr-26 Thu 1.45 1.45 1.4 1.45 69.8 69.8 ###
2007-Apr-24 Tue 1.42 1.43 ### ### 40,577 ### ### ### 0.0
2007-Apr-23 Mon 1.445 1.45 1.44 1.44 39,389 ### ### ### 0.1
2007-Apr-20 Fri 1.44 1.51 1.4 1.45 71.8 71.8 ###
2007-Apr-19 Thu ### 1.44 ### 1.44 93.4 93.4 0.1
2007-Apr-18 Wed 1.5 1.5 ### 1.44 9.9 9.9 0.1
2007-Apr-17 Tue ### ### 1.54 1.54 5.7 5.7 ###
2007-Apr-16 Mon ### ### ### ### 48,024 0 64.9 64.9 0.0
2007-Apr-13 Fri 1.55 ### 1.55 1.58 82.1 82.1 0.1
2007-Apr-12 Thu 1.7 1.7 ### 1.59 2.7 2.7 ###
2007-Apr-11 Wed ### 1.76 ### ### 255,547 224,881 ### ### 0.0
2007-Apr-10 Tue 1.25 1.55 1.25 1.5 99.3 99.3 0.1
2007-Apr-05 Thu 1.25 1.25 ### 1.25 ### ### ###
2007-Apr-04 Wed ### 1.25 1.2 1.25 68,020 83,324 88.4 88.4 ###
2007-Apr-03 Tue 1.25 1.25 ### 1.2 7.2 7.2 0.1
2007-Apr-02 Mon ### ### ### 1.2 ### ### 0.1
2007-Mar-30 Fri ### 1.055 ### 1.055 95.3 95.3 0.1
2007-Mar-29 Thu ### 1 ### 1 101,043 50,521 ### ### ###
2007-Mar-28 Wed ### ### ### ### 77,259 0 ### ### 0.0
2007-Mar-27 Tue ### ### ### ### 82,376 0 ### ### 0.0
2007-Mar-26 Mon 0.86 1 0.86 1 128,026 ### 99.1 99.1 ###
2007-Mar-23 Fri 0.84 0.86 0.84 0.86 ### ### ###
2007-Mar-22 Thu 0.81 0.82 0.81 0.82 ### ### 0.1
2007-Mar-21 Wed 0.82 0.85 0.8 0.85 ### ### ###
2007-Mar-20 Tue 0.825 0.83 0.82 0.82 ### ### 0.1
2007-Mar-19 Mon 0.845 0.86 0.82 0.82 80,247 ### ### ### 0.1
2007-Mar-16 Fri 0.84 0.84 0.83 0.83 ### ### ###
2007-Mar-15 Thu 0.81 0.81 0.81 0.81 ### ### 0.1
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0.86 0.86 0.81 0.81 2,556 ### 4.8 4.8 0.1
2007-Mar-12 Mon 0.82 0.825 0.8 0.825 12,242 9,946 ### ### 0.1
2007-Mar-09 Fri ### 0.85 0.83 0.83 29.0 29.0 ###
2007-Mar-08 Thu 0.78 0.83 0.78 0.83 ### ### ###
2007-Mar-07 Wed 0.74 0.79 ### ### ### ### 0.0
2007-Mar-06 Tue 0.79 0.79 ### ### 24,140 ### ### ### 0.0
2007-Mar-05 Mon 0.75 0.785 0.73 0.785 ### ### ###
2007-Mar-02 Fri 0.77 0.785 0.75 0.785 22,273 ### ### ### ###
2007-Mar-01 Thu 0.77 0.79 0.77 0.785 ### ### ###
2007-Feb-28 Wed 0.75 0.77 0.75 0.75 ### ### ###
2007-Feb-27 Tue 0.8 0.8 0.78 0.79 30.8 30.8 ###
2007-Feb-26 Mon 0.81 0.81 ### ### 27,023 10,944 ### ### 0.0
2007-Feb-23 Fri ### ### ### 0.81 25,427 0 ### ### 0.1
2007-Feb-22 Thu 0.825 0.825 ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue ### ### ### ### 13,227 0 ### ### 0.0
2007-Feb-19 Mon 0.85 0.85 0.83 ### 61,850 51,954 ### ### 0.0
2007-Feb-16 Fri 0.87 0.87 0.85 0.85 16.4 16.4 ###
2007-Feb-15 Thu 0.87 0.87 0.87 0.87 69.0 69.0 0.1
2007-Feb-14 Wed ### 0.925 0.86 0.86 31.2 31.2 ###
2007-Feb-13 Tue 0.89 0.89 ### 0.88 26,871 11,957 25.2 25.2 0.1
2007-Feb-12 Mon 0.85 ### 0.85 0.88 30,988 ### ### ### 0.1
2007-Feb-09 Fri 0.85 0.85 0.85 0.85 3,523 ### ### ### ###
2007-Feb-08 Thu 0.825 0.855 ### 0.85 88.0 88.0 ###
2007-Feb-07 Wed 0.87 0.87 0.87 0.87 11,489 ### 71.3 71.3 0.1
2007-Feb-06 Tue 0.85 0.88 ### 0.88 37,348 ### ### ### 0.1
2007-Feb-05 Mon 0.85 0.85 0.85 0.85 72.1 72.1 ###
2007-Feb-02 Fri 0.88 0.88 0.85 0.85 10,450 ### ### ### ###
2007-Feb-01 Thu 0.89 0.89 0.88 0.88 ### ### 0.1
2007-Jan-31 Wed ### ### 0.885 ### 20,970 9,279 69.9 69.9 0.0
2007-Jan-30 Tue ### ### 0.885 0.885 23.1 23.1 ###
2007-Jan-29 Mon ### ### 0.885 0.885 17.6 17.6 ###
2007-Jan-25 Thu ### ### ### ### 27,427 0 13.6 13.6 0.0
2007-Jan-24 Wed ### ### ### ### 66,157 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 0.885 0.885 0.885 0.885 ### ### ###
2007-Jan-19 Fri ### ### 0.87 ### 28,558 12,422 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 35,642 0 78.2 78.2 0.0
2007-Jan-17 Wed 0.885 0.885 0.885 0.885 ### ### ###
2007-Jan-16 Tue 0.83 ### 0.825 ### 97.5 97.5 0.0
2007-Jan-15 Mon 0.77 0.8 0.77 0.8 6,546 ### ### ### 0.1
2007-Jan-12 Fri 0.79 0.79 0.78 0.78 41,350 32,459 17.2 17.2 0.1
2007-Jan-11 Thu 0.83 0.83 0.785 0.79 35,585 ### ### ### ###
2007-Jan-10 Wed 0.855 0.855 0.85 0.85 40.8 40.8 ###
2007-Jan-09 Tue 0.85 0.85 0.84 0.85 65.6 65.6 ###
2007-Jan-08 Mon 0.86 ### 0.84 ### 93.5 93.5 0.0
2007-Jan-05 Fri ### ### 0.86 0.87 37,544 16,143 10.7 10.7 0.1
2007-Jan-04 Thu ### ### ### ### 24,253 0 39.9 39.9 0.0
2007-Jan-03 Wed ### ### ### ### 75.2 75.2 0.0
2007-Jan-02 Tue ### ### ### ### 60,146 0 28.7 28.7 0.0
2006-Dec-29 Fri ### 0.925 ### ### 49,080 ### ### ### 0.0
2006-Dec-28 Thu ### ### 0.89 ### 26,755 ### 74.1 74.1 0.0
2006-Dec-27 Wed 0.89 ### 0.89 ### 36,459 16,224 ### ### 0.0
2006-Dec-22 Fri 0.945 0.945 0.88 0.88 67,845 ### 2.1 2.1 0.1
2006-Dec-21 Thu ### ### 0.88 ### ### ### 0.0
2006-Dec-20 Wed ### 1 0.825 0.88 517,980 472,656 11.2 11.2 0.1
2006-Dec-19 Tue 0.72 0.83 0.72 0.83 ### ### ###
2006-Dec-18 Mon 0.72 0.72 0.71 0.71 24.2 24.2 ###
2006-Dec-15 Fri 0.73 0.74 0.72 0.72 23.1 23.1 ###
2006-Dec-14 Thu 0.72 0.74 0.71 0.71 ### ### ###
2006-Dec-13 Wed 0.7 0.72 0.7 0.72 88.6 88.6 ###
2006-Dec-12 Tue 0.7 0.7 ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 0.74 0.74 ### ### 91,250 ### ### ### 0.0
2006-Dec-07 Thu 0.73 0.73 0.72 0.73 68.2 68.2 0.1
2006-Dec-06 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2006-Dec-05 Tue 0.725 0.73 0.72 0.72 35,140 25,476 30.5 30.5 ###
2006-Dec-04 Mon 0.71 0.74 0.7 0.74 ### ### 0.1
2006-Dec-01 Fri 0.71 0.71 ### ### 12.6 12.6 0.0
2006-Nov-30 Thu 0.7 0.7 ### ### 11.5 11.5 0.0
2006-Nov-29 Wed 0.74 0.74 ### 0.7 93,022 ### 4.8 4.8 ###
2006-Nov-28 Tue 0.72 ### 0.7 ### 86.6 86.6 0.0
2006-Nov-27 Mon 0.71 0.71 0.71 0.71 ### ### ###
2006-Nov-24 Fri 0.74 0.74 0.71 0.74 18,950 ### ### ### 0.1
2006-Nov-23 Thu 0.73 0.73 0.73 0.73 16,776 12,246 ### ### 0.1
2006-Nov-22 Wed 0.72 0.73 0.7 0.73 40,775 29,154 ### ### 0.1
2006-Nov-21 Tue 0.73 0.73 0.71 0.71 12.1 12.1 ###
2006-Nov-20 Mon 0.72 0.745 0.72 0.745 ### ### ###
2006-Nov-17 Fri 0.745 0.745 0.7 0.7 52,250 37,750 ### ### ###
2006-Nov-16 Thu 0.71 0.745 ### 0.745 34,250 12,758 95.3 95.3 ###
2006-Nov-15 Wed 0.7 0.7 0.7 0.7 68.4 68.4 ###
2006-Nov-14 Tue 0.72 0.76 0.71 0.71 20.6 20.6 ###
2006-Nov-13 Mon 0.74 0.74 ### ### ### ### 0.0
2006-Nov-10 Fri ### 0.74 ### 0.74 90,345 33,427 95.8 95.8 0.1
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 23,178 0 83.6 83.6 0.0
2006-Nov-07 Tue ### ### ### ### 93.0 93.0 0.0
2006-Nov-06 Mon ### ### ### ### 90.9 90.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 96.7 96.7 0.0
2006-Nov-01 Wed ### 0.685 0.57 ### 164,883 ### 11.1 11.1 0.0
2006-Oct-31 Tue 0.73 0.73 0.675 0.7 81,159 ### 7.7 7.7 ###
2006-Oct-30 Mon 0.75 0.75 0.73 0.73 12.9 12.9 0.1
2006-Oct-27 Fri 0.8 0.8 0.73 0.77 105,850 80,975 ### ### 0.1
2006-Oct-26 Thu 0.8 ### 0.77 0.77 35,977 13,851 ### ### 0.1
2006-Oct-25 Wed 0.775 0.81 0.75 0.8 161,484 125,957 88.8 88.8 0.1
2006-Oct-24 Tue 0.76 0.775 0.75 0.775 87.8 87.8 0.1
2006-Oct-23 Mon 0.73 0.77 0.72 0.74 ### ### 0.1
2006-Oct-20 Fri ### 0.73 ### 0.73 67,627 24,683 ### ### 0.1
2006-Oct-19 Thu 0.72 0.72 0.7 0.7 34,488 24,486 ### ### ###
2006-Oct-18 Wed ### 0.72 ### 0.72 40,727 ### ### ### ###
2006-Oct-17 Tue 0.71 0.72 ### 0.7 ### ### ###
2006-Oct-16 Mon 0.71 0.71 0.7 0.71 43,541 ### ### ### ###
2006-Oct-13 Fri ### 0.72 0.685 0.72 29,289 20,575 83.3 83.3 ###
2006-Oct-12 Thu 0.7 0.71 0.685 0.685 148,280 103,425 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### 0.73 ### 0.73 88.9 88.9 0.1
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri 0.73 0.73 ### ### 99,825 ### 3.3 3.3 0.0
2006-Oct-05 Thu 0.7 0.73 0.7 0.73 93.4 93.4 0.1
2006-Oct-04 Wed 0.7 ### ### ### ### ### 0.0
2006-Oct-03 Tue 0.72 0.72 0.7 0.7 ### ### ###
2006-Oct-02 Mon 0.725 0.73 ### 0.73 ### ### 0.1
2006-Sep-29 Fri ### 0.725 ### ### 58.1 58.1 0.0
2006-Sep-28 Thu 0.72 0.72 ### ### 30,088 ### ### ### 0.0
2006-Sep-27 Wed 0.725 0.74 0.7 ### 8.0 8.0 0.0
2006-Sep-26 Tue 0.725 0.725 0.7 0.7 ### ### ###
2006-Sep-25 Mon 0.72 ### 0.71 0.725 76,823 27,272 ### ### ###
2006-Sep-22 Fri ### 0.72 ### 0.7 ### ### ###
2006-Sep-21 Thu 0.7 0.7 ### 0.7 134,357 47,024 ### ### ###
2006-Sep-20 Wed ### ### ### ### 84.9 84.9 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0.585 ### 0.585 ### 157,684 46,122 98.6 98.6 0.0
2006-Sep-15 Fri ### ### 0.55 0.56 97,281 26,752 ### ### ###
2006-Sep-14 Thu ### ### 0.59 ### 84,150 24,824 ### ### 0.0
2006-Sep-13 Wed 0.56 ### 0.56 0.56 ### ### ###
2006-Sep-12 Tue ### ### 0.55 0.55 372,979 ### ### ### ###
2006-Sep-11 Mon ### ### 0.655 0.655 7.4 7.4 ###
2006-Sep-08 Fri ### 0.7 ### ### 48,757 ### ### ### 0.0
2006-Sep-07 Thu ### ### 0.655 ### 106,786 34,972 83.4 83.4 0.0
2006-Sep-06 Wed ### 0.7 0.655 0.7 ### ### ###
2006-Sep-05 Tue ### ### ### ### 72.8 72.8 0.0
2006-Sep-04 Mon ### ### ### ### 17,841 0 ### ### 0.0
2006-Sep-01 Fri ### 0.71 ### 0.7 57,841 ### ### ### ###
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed 0.7 0.7 ### ### ### ### 0.0
2006-Aug-29 Tue 0.7 0.7 ### 0.7 66.5 66.5 ###
2006-Aug-28 Mon 0.78 0.78 ### 0.7 215,853 84,182 1.0 1.0 ###
2006-Aug-25 Fri 0.725 0.79 0.72 0.775 95.9 95.9 0.1
2006-Aug-24 Thu ### ### ### 0.7 93.1 93.1 ###
2006-Aug-23 Wed 0.625 ### 0.625 ### ### ### 0.0
2006-Aug-22 Tue ### ### ### 0.625 140,341 0 ### ### 0.0
2006-Aug-21 Mon ### ### 0.58 ### 90.3 90.3 0.0
2006-Aug-18 Fri ### 0.56 0.5 0.56 92.7 92.7 ###
2006-Aug-17 Thu 0.55 0.55 ### ### 2.9 2.9 0.0
2006-Aug-16 Wed 0.59 0.59 0.51 0.54 224,048 123,226 1.2 1.2 0.0
2006-Aug-15 Tue 0.575 ### 0.575 ### ### ### 0.0
2006-Aug-14 Mon 0.7 0.7 0.57 0.57 ### ### ###
2006-Aug-11 Fri ### ### ### 0.73 1,910,073 0 0.1 0.1 0.1
2006-Aug-10 Thu 0.7 ### 0.685 ### 2,349,944 804,855 99.9 99.9 0.0
2006-Aug-09 Wed ### 0.7 ### ### 751,288 262,950 99.8 99.8 0.0
2006-Aug-08 Tue 0.46 0.5 0.45 0.5 97.8 97.8 0.0
2006-Aug-07 Mon 0.425 0.45 0.41 0.45 95.7 95.7 0.0
2006-Aug-04 Fri 0.4 0.45 ### 0.4 73.9 73.9 0.0
2006-Aug-03 Thu ### 0.49 0.29 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15
     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 2024-05-01 16:12:19 thru 2024-05-01 16:12:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000