RAIZ Invest Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.380	0.395	0.380	0.395	0.395	28,124
2024-03-14	0.395	0.395	0.385	0.385	0.385	8,765
2024-03-13	0.390	0.395	0.380	0.395	0.395	56,970
2024-03-12	0.390	0.390	0.380	0.380	0.380	2,319
2024-03-11	0.375	0.390	0.375	0.390	0.390	25,208
2024-03-08	0.390	0.390	0.375	0.375	0.375	5,428
2024-03-07	0.380	0.395	0.380	0.395	0.395	7,640
2024-03-06	0.380	0.385	0.375	0.385	0.385	36,770
2024-03-05	0.380	0.385	0.375	0.380	0.380	16,294
2024-03-04	0.375	0.395	0.375	0.380	0.380	157,731
2024-03-01	0.385	0.385	0.365	0.375	0.375	49,002
2024-02-29	0.380	0.385	0.380	0.385	0.385	3,178
2024-02-28	0.385	0.385	0.380	0.380	0.380	21,771
2024-02-27	0.385	0.385	0.380	0.385	0.385	22,132
2024-02-26	0.380	0.395	0.380	0.395	0.395	7,267
2024-02-23	0.380	0.400	0.380	0.380	0.380	115,442
2024-02-22	0.385	0.395	0.375	0.380	0.380	28,772
2024-02-21	0.370	0.390	0.370	0.370	0.370	19,069
2024-02-20	0.375	0.380	0.375	0.380	0.380	11,516
2024-02-19	0.385	0.390	0.375	0.375	0.375	48,580
2024-02-16	0.380	0.385	0.375	0.385	0.385	9,297
2024-02-15	0.385	0.385	0.380	0.385	0.385	4,898
2024-02-14	0.380	0.385	0.380	0.385	0.385	12,106
2024-02-13	0.375	0.385	0.375	0.375	0.375	10,422
2024-02-12	0.375	0.380	0.375	0.375	0.375	8,765
2024-02-09	0.380	0.390	0.375	0.390	0.390	16,148
2024-02-08	0.375	0.390	0.375	0.390	0.390	4,131
2024-02-07	0.375	0.385	0.375	0.375	0.375	29,071
2024-02-06	0.385	0.390	0.375	0.380	0.380	10,757
2024-02-05	0.400	0.400	0.380	0.385	0.385	34,241
2024-02-02	0.395	0.395	0.390	0.395	0.395	34,599
2024-02-01	0.390	0.410	0.385	0.395	0.395	327,597
2024-01-31	0.375	0.388	0.375	0.375	0.375	13,375
2024-01-30	0.390	0.390	0.375	0.375	0.375	19,704
2024-01-29	0.385	0.390	0.385	0.390	0.390	8,936
2024-01-25	0.390	0.400	0.380	0.385	0.385	35,255
2024-01-24	0.375	0.390	0.375	0.390	0.390	13,294
2024-01-23	0.390	0.395	0.375	0.390	0.390	31,063
2024-01-22	0.395	0.395	0.375	0.390	0.390	57,129
2024-01-19	0.400	0.400	0.380	0.395	0.395	10,267
2024-01-18	0.400	0.410	0.375	0.375	0.375	86,833
2024-01-17	0.350	0.400	0.350	0.365	0.365	41,386
2024-01-16	0.350	0.350	0.345	0.345	0.345	26,069
2024-01-15	0.360	0.360	0.360	0.360	0.360	1,417
2024-01-12	0.360	0.365	0.360	0.360	0.360	14,110
2024-01-11	0.360	0.370	0.350	0.360	0.360	41,810
2024-01-10	0.375	0.375	0.365	0.365	0.365	22,280
2024-01-09	0.375	0.375	0.360	0.375	0.375	40,595
2024-01-08	0.380	0.385	0.380	0.385	0.385	1,552
2024-01-05	0.370	0.375	0.370	0.370	0.370	17,585
2024-01-04	0.370	0.385	0.370	0.370	0.370	7,262
2024-01-03	0.385	0.390	0.370	0.370	0.370	22,033
2024-01-02	0.395	0.395	0.380	0.390	0.390	18,592
2023-12-29	0.400	0.400	0.390	0.400	0.400	25,120
2023-12-28	0.400	0.400	0.395	0.398	0.398	25,400
2023-12-27	0.390	0.400	0.390	0.395	0.395	21,140
2023-12-22	0.400	0.400	0.390	0.395	0.395	23,921
2023-12-21	0.390	0.400	0.390	0.400	0.400	2,466
2023-12-20	0.390	0.400	0.390	0.390	0.390	26,656
2023-12-19	0.400	0.400	0.398	0.400	0.400	13,813

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.