ASX - Delayed Quote AUD

Redcastle Resources Limited (RC1.AX)

Compare
0.0110 0.0000 (0.00%)
As of 3:26 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 3,350,244
Oct 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Oct 17, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 4,538,646
Oct 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 8,000
Oct 15, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 566,320
Oct 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 83,488
Oct 9, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,033,632
Oct 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 163,194
Oct 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 11,250
Oct 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 30, 2024 0.0095 0.0095 0.0090 0.0090 0.0090 1,641,000
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 25, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 873,806
Sep 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 284,701
Sep 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 86,360
Sep 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 13, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,532,904
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,080
Sep 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 9, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 634,031
Sep 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 4, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 95,665
Sep 3, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 400,135
Sep 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 74,345
Aug 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 655
Aug 28, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 1,069,000
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 44,893
Aug 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 180,769
Aug 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 600,000
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 131,188
Aug 15, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 291,821
Aug 14, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 664,178
Aug 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 384,615
Aug 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 26,400
Aug 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 25, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 100,000
Jul 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 240,728
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 226,322
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,310
Jul 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 91,949
Jul 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 16, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 10, 2024 0.0200 0.0200 0.0155 0.0170 0.0170 1,076,760
Jul 9, 2024 0.0200 0.0210 0.0180 0.0210 0.0210 131,011
Jul 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 2, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 1,438,913
Jul 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 27, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 142,568
Jun 26, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 988,920
Jun 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 100,000
Jun 24, 2024 0.0190 0.0220 0.0180 0.0220 0.0220 1,125,118
Jun 21, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 1,822,060
Jun 20, 2024 0.0200 0.0200 0.0170 0.0170 0.0170 1,224,048
Jun 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 18, 2024 0.0230 0.0230 0.0170 0.0210 0.0210 5,491,268
Jun 17, 2024 0.0230 0.0260 0.0230 0.0260 0.0260 2,326,885
Jun 14, 2024 0.0230 0.0230 0.0200 0.0230 0.0230 4,936,970
Jun 13, 2024 0.0180 0.0250 0.0180 0.0230 0.0230 1,123,408
Jun 12, 2024 0.0210 0.0210 0.0170 0.0170 0.0170 683,321
Jun 11, 2024 0.0260 0.0260 0.0210 0.0230 0.0230 284,726
Jun 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 25,000
Jun 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,000
Jun 3, 2024 0.0235 0.0250 0.0220 0.0250 0.0250 1,899,622
May 31, 2024 0.0220 0.0250 0.0220 0.0250 0.0250 22,266
May 30, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 237,175
May 29, 2024 0.0240 0.0290 0.0230 0.0250 0.0250 2,143,388
May 28, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 1,183,548
May 27, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 1,239,499
May 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 108,068
May 23, 2024 0.0210 0.0250 0.0210 0.0250 0.0250 1,107,322
May 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 721,654
May 21, 2024 0.0190 0.0230 0.0190 0.0220 0.0220 2,258,994
May 20, 2024 0.0220 0.0220 0.0190 0.0210 0.0210 462,835
May 17, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 977,396
May 16, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 1,582,289
May 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 934,525
May 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 411,600
May 10, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 1,896,575
May 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 16,974
May 8, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 1,251,443
May 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 70,000
May 3, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 1,676,247
May 2, 2024 0.0170 0.0190 0.0170 0.0170 0.0170 1,489,394
May 1, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 1,886,821
Apr 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 273,000
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 18, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 110,476
Apr 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 12, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 309,302
Apr 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 629,255
Apr 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 705,067
Apr 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 55,984
Mar 28, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 1,417,502
Mar 27, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 26, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 565,380
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 775,995
Mar 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 6,720
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 58,316
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,046,720
Feb 28, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,771,348
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 26, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 1,227,459
Feb 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 80,000
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 200,000
Feb 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 145,670
Feb 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 30,031
Feb 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 377,200
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 500,000
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 312,860
Jan 25, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 2,689,159
Jan 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 359,452
Jan 23, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 194,480
Jan 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100,000
Jan 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 273,300
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 184,908
Jan 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 65,000
Jan 5, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 150,540
Jan 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 65,000
Jan 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 500,000
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 180,000
Dec 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 93,000
Dec 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 69,283
Dec 22, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 986,154
Dec 21, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 1,540,193
Dec 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 14, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 1,200,000
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 12, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 882,819
Dec 11, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 155,201
Dec 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 393,724
Dec 7, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 6,496,323
Dec 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 4, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 134,856
Nov 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 29, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100,000
Nov 27, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 1,311,245
Nov 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 23, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 1,364,428
Nov 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 21, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 286,388
Nov 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 17, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 296,945
Nov 16, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 15, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 3,085
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 8, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 2,142,021
Nov 7, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 6, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 15,334
Nov 3, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 65,066
Nov 2, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 789,192
Nov 1, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 396,414
Oct 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 300,000
Oct 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 25, 2023 0.0170 0.0180 0.0170 0.0170 0.0170 883,363
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 300,000
Oct 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 250,000

Related Tickers