RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.390	0.395	0.385	0.390	0.390	33,098
2023-12-15	0.400	0.420	0.390	0.390	0.390	65,868
2023-12-14	0.425	0.425	0.405	0.410	0.410	6,989
2023-12-13	0.430	0.430	0.405	0.430	0.430	27,016
2023-12-12	0.420	0.430	0.405	0.430	0.430	12,969
2023-12-11	0.400	0.410	0.400	0.410	0.410	182,931
2023-12-08	0.400	0.400	0.400	0.400	0.400	3,315
2023-12-07	0.400	0.405	0.400	0.405	0.405	14,930
2023-12-06	0.400	0.410	0.393	0.395	0.395	334,475
2023-12-05	0.410	0.410	0.400	0.400	0.400	55,913
2023-12-04	0.410	0.420	0.410	0.420	0.420	21,013
2023-12-01	0.400	0.405	0.380	0.400	0.400	354,039
2023-11-30	0.390	0.420	0.390	0.420	0.420	235,575
2023-11-29	0.390	0.390	0.390	0.390	0.390	2,229
2023-11-28	0.385	0.410	0.385	0.390	0.390	148,683
2023-11-27	0.380	0.380	0.355	0.380	0.380	94,008
2023-11-24	0.405	0.405	0.390	0.405	0.405	9,967
2023-11-23	0.400	0.410	0.400	0.405	0.405	29,415
2023-11-22	0.425	0.425	0.400	0.400	0.400	1,105
2023-11-21	0.400	0.430	0.400	0.430	0.430	6,688
2023-11-20	0.420	0.420	0.400	0.400	0.400	110,260
2023-11-17	0.440	0.440	0.410	0.420	0.420	40,359
2023-11-16	0.425	0.440	0.410	0.440	0.440	10,099
2023-11-15	0.420	0.428	0.420	0.428	0.428	2,447
2023-11-14	0.385	0.420	0.385	0.420	0.420	107,751
2023-11-13	0.400	0.400	0.380	0.380	0.380	54,676
2023-11-10	0.405	0.435	0.400	0.400	0.400	93,154
2023-11-09	0.400	0.405	0.400	0.405	0.405	6,005
2023-11-08	0.400	0.405	0.390	0.395	0.395	54,542
2023-11-07	0.420	0.420	0.400	0.415	0.415	33,434
2023-11-06	0.435	0.435	0.420	0.420	0.420	4,672
2023-11-03	0.435	0.435	0.435	0.435	0.435	24,328
2023-11-02	0.420	0.435	0.420	0.435	0.435	2,516
2023-11-01	0.425	0.425	0.420	0.420	0.420	23,868
2023-10-31	0.420	0.440	0.420	0.425	0.425	24,806
2023-10-30	0.435	0.440	0.425	0.425	0.425	19,501
2023-10-27	0.435	0.435	0.415	0.415	0.415	14,535
2023-10-26	0.440	0.445	0.415	0.415	0.415	64,967
2023-10-25	0.410	0.440	0.410	0.440	0.440	36,096
2023-10-24	0.400	0.400	0.390	0.400	0.400	46,218
2023-10-23	0.390	0.400	0.390	0.400	0.400	43,525
2023-10-20	0.390	0.390	0.390	0.390	0.390	11,268
2023-10-19	0.390	0.390	0.390	0.390	0.390	6,156
2023-10-18	0.405	0.405	0.380	0.380	0.380	12,649
2023-10-17	0.390	0.405	0.380	0.385	0.385	37,134
2023-10-16	0.390	0.390	0.375	0.375	0.375	3,465
2023-10-13	0.400	0.400	0.390	0.390	0.390	3,897
2023-10-12	0.380	0.400	0.380	0.400	0.400	54,185
2023-10-11	0.385	0.385	0.370	0.375	0.375	36
2023-10-10	0.390	0.390	0.365	0.385	0.385	20,959
2023-10-09	0.390	0.400	0.380	0.395	0.395	10,485
2023-10-06	0.390	0.390	0.390	0.390	0.390	2,638
2023-10-05	0.395	0.440	0.395	0.440	0.440	29,834
2023-10-04	0.410	0.410	0.375	0.395	0.395	33,801
2023-10-03	0.390	0.390	0.390	0.390	0.390	5,500
2023-10-02	0.395	0.400	0.390	0.390	0.390	21,044
2023-09-29	0.410	0.410	0.390	0.400	0.400	63,455
2023-09-28	0.400	0.415	0.400	0.405	0.405	731
2023-09-27	0.405	0.405	0.400	0.400	0.400	36,384
2023-09-26	0.400	0.410	0.400	0.405	0.405	3,988

← NewerPage 13 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.