RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.445	0.445	0.395	0.400	0.400	26,562
2023-09-22	0.430	0.445	0.430	0.445	0.445	9,793
2023-09-21	0.430	0.440	0.430	0.430	0.430	4,335
2023-09-20	0.445	0.445	0.430	0.430	0.430	31,422
2023-09-19	0.445	0.470	0.445	0.445	0.445	37,401
2023-09-18	0.430	0.445	0.420	0.445	0.445	15,832
2023-09-15	0.450	0.475	0.430	0.435	0.435	34,914
2023-09-14	0.440	0.450	0.430	0.450	0.450	13,953
2023-09-13	0.460	0.460	0.460	0.460	0.460	10,014
2023-09-12	0.430	0.495	0.430	0.495	0.495	40,084
2023-09-11	0.400	0.400	0.400	0.400	0.400	500
2023-09-08	0.445	0.445	0.380	0.420	0.420	106,125
2023-09-07	0.470	0.475	0.440	0.440	0.440	32,113
2023-09-06	0.490	0.490	0.450	0.450	0.450	20,642
2023-09-05	0.525	0.525	0.500	0.500	0.500	17,831
2023-09-04	0.485	0.540	0.485	0.525	0.525	27,701
2023-09-01	0.490	0.495	0.485	0.485	0.485	19,911
2023-08-31	0.500	0.525	0.490	0.490	0.490	4,801
2023-08-30	0.510	0.540	0.500	0.500	0.500	19,948
2023-08-29	0.490	0.490	0.490	0.490	0.490	897
2023-08-28	0.510	0.515	0.490	0.490	0.490	11,450
2023-08-25	0.500	0.500	0.490	0.490	0.490	2,973
2023-08-24	0.490	0.530	0.490	0.530	0.530	41,010
2023-08-23	0.520	0.520	0.490	0.490	0.490	4,335
2023-08-22	0.520	0.520	0.520	0.520	0.520	0
2023-08-21	0.490	0.520	0.490	0.520	0.520	44,073
2023-08-18	0.500	0.500	0.490	0.490	0.490	24,844
2023-08-17	0.490	0.490	0.480	0.490	0.490	55,651
2023-08-16	0.490	0.490	0.490	0.490	0.490	10,450
2023-08-15	0.500	0.500	0.490	0.490	0.490	3,437
2023-08-14	0.470	0.490	0.470	0.490	0.490	17,979
2023-08-11	0.510	0.510	0.470	0.470	0.470	2,761
2023-08-10	0.510	0.520	0.510	0.510	0.510	5,006
2023-08-09	0.515	0.520	0.510	0.520	0.520	36,690
2023-08-08	0.500	0.515	0.500	0.515	0.515	15,673
2023-08-07	0.495	0.500	0.493	0.500	0.500	44,951
2023-08-04	0.470	0.483	0.470	0.470	0.470	10,836
2023-08-03	0.510	0.510	0.470	0.470	0.470	104,044
2023-08-02	0.500	0.500	0.490	0.500	0.500	42,374
2023-08-01	0.485	0.500	0.485	0.500	0.500	53,805
2023-07-31	0.500	0.500	0.470	0.470	0.470	5,082
2023-07-28	0.480	0.500	0.445	0.500	0.500	71,212
2023-07-27	0.450	0.505	0.450	0.505	0.505	116,487
2023-07-26	0.400	0.450	0.400	0.450	0.450	63,833
2023-07-25	0.420	0.420	0.400	0.400	0.400	16,713
2023-07-24	0.440	0.445	0.385	0.390	0.390	60,113
2023-07-21	0.425	0.445	0.425	0.445	0.445	965
2023-07-20	0.445	0.450	0.420	0.425	0.425	26,975
2023-07-19	0.410	0.445	0.410	0.445	0.445	42,939
2023-07-18	0.400	0.420	0.400	0.410	0.410	22,685
2023-07-17	0.395	0.400	0.375	0.400	0.400	26,014
2023-07-14	0.345	0.415	0.340	0.360	0.360	85,941
2023-07-13	0.355	0.355	0.340	0.340	0.340	12,083
2023-07-12	0.355	0.360	0.355	0.355	0.355	3,147
2023-07-11	0.350	0.355	0.335	0.355	0.355	63,154
2023-07-10	0.330	0.345	0.330	0.345	0.345	647
2023-07-07	0.355	0.355	0.335	0.335	0.335	46,867
2023-07-06	0.355	0.355	0.350	0.350	0.350	25,526
2023-07-05	0.335	0.350	0.335	0.350	0.350	5,175
2023-07-04	0.340	0.350	0.330	0.330	0.330	42,148

← NewerPage 14 of 22 · 1,265 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.