RD1

Registry Direct Historical Data - RD1

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Registry Direct Limited RD1 Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.005 -14.29% 0.03 16:19:48
Open Price Low Price High Price Close Price Previous Close
0.03 0.03 0.03 0.03 0.035
more quote information »

RD1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0340.0350.030.03499143,939-0.004-11.76%
1 Month0.0360.040.0250.03322280,337-0.006-16.67%
3 Months0.0170.040.0140.022501451,8860.01376.47%
6 Months0.0180.040.0140.021956407,1240.01266.67%
1 Year0.0180.040.0140.021956407,1240.01266.67%
3 Years0.0280.040.010.020989224,0030.0027.14%
5 Years0.1950.1950.010.034279140,497-0.165-84.62%

RD1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 0.03 -0.005 -14.29% 0.03 0.03 0.03 78,888
14 Oct 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
13 Oct 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
12 Oct 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
11 Oct 2021 0.035 0.00 0.0% 0.035 0.035 0.035 0.00
08 Oct 2021 0.035 0.001 2.94% 0.034 0.035 0.034 285,000
07 Oct 2021 0.034 0.002 6.25% 0.034 0.034 0.034 2,878
06 Oct 2021 0.032 0.004 14.29% 0.032 0.032 0.032 230,000
05 Oct 2021 0.028 0.00 0.0% 0.028 0.028 0.028 0.00
04 Oct 2021 0.028 0.00 0.0% 0.028 0.028 0.028 60,000
01 Oct 2021 0.028 -0.003 -9.68% 0.028 0.028 0.028 25,734
30 Sep 2021 0.031 0.001 3.33% 0.031 0.031 0.031 50,000
29 Sep 2021 0.03 0.00 0.0% 0.033 0.033 0.03 139,266
28 Sep 2021 0.03 -0.003 -9.09% 0.03 0.03 0.03 200,362
27 Sep 2021 0.033 -0.004 -10.81% 0.038 0.038 0.033 184,545
24 Sep 2021 0.037 0.007 23.33% 0.037 0.04 0.037 710,677
23 Sep 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
22 Sep 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
21 Sep 2021 0.03 -0.003 -9.09% 0.034 0.034 0.025 217,923
20 Sep 2021 0.033 0.003 10.0% 0.033 0.035 0.033 213,900
17 Sep 2021 0.03 -0.006 -16.67% 0.03 0.03 0.03 822,123
16 Sep 2021 0.036 0.00 0.0% 0.036 0.037 0.036 782,305
Your Recent History
ASX
RD1
Registry D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 05:52:30