RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.340	0.350	0.330	0.330	0.330	42,148
2023-07-03	0.320	0.340	0.320	0.340	0.340	125,795
2023-06-30	0.325	0.325	0.315	0.315	0.315	81,654
2023-06-29	0.320	0.330	0.310	0.325	0.325	72,510
2023-06-28	0.325	0.325	0.318	0.320	0.320	165,178
2023-06-27	0.310	0.325	0.300	0.325	0.325	124,580
2023-06-26	0.330	0.330	0.310	0.315	0.315	92,948
2023-06-23	0.350	0.355	0.330	0.330	0.330	30,961
2023-06-22	0.330	0.340	0.330	0.330	0.330	53,375
2023-06-21	0.340	0.340	0.330	0.330	0.330	43,729
2023-06-20	0.330	0.330	0.290	0.330	0.330	83,696
2023-06-19	0.350	0.350	0.330	0.330	0.330	169,586
2023-06-16	0.350	0.360	0.350	0.350	0.350	42,953
2023-06-15	0.350	0.360	0.350	0.350	0.350	85,736
2023-06-14	0.360	0.375	0.355	0.360	0.360	20,099
2023-06-13	0.390	0.390	0.380	0.380	0.380	27,624
2023-06-09	0.365	0.365	0.365	0.365	0.365	4,782
2023-06-08	0.375	0.380	0.360	0.380	0.380	89,419
2023-06-07	0.370	0.390	0.370	0.390	0.390	52,177
2023-06-06	0.370	0.375	0.365	0.365	0.365	35,815
2023-06-05	0.385	0.385	0.365	0.370	0.370	122,510
2023-06-02	0.370	0.390	0.370	0.390	0.390	91,449
2023-06-01	0.375	0.380	0.370	0.370	0.370	21,349
2023-05-31	0.390	0.390	0.375	0.375	0.375	89,854
2023-05-30	0.390	0.390	0.380	0.385	0.385	57,496
2023-05-29	0.385	0.395	0.380	0.390	0.390	107,487
2023-05-26	0.375	0.395	0.375	0.385	0.385	16,335
2023-05-25	0.380	0.380	0.380	0.380	0.380	36,520
2023-05-24	0.385	0.385	0.385	0.385	0.385	4,003
2023-05-23	0.390	0.395	0.380	0.385	0.385	10,060
2023-05-22	0.385	0.390	0.385	0.390	0.390	29,013
2023-05-19	0.400	0.400	0.380	0.390	0.390	26,480
2023-05-18	0.380	0.395	0.380	0.395	0.395	28,120
2023-05-17	0.385	0.395	0.380	0.380	0.380	52,316
2023-05-16	0.390	0.390	0.385	0.385	0.385	14,659
2023-05-15	0.390	0.400	0.390	0.390	0.390	16,737
2023-05-12	0.390	0.410	0.390	0.410	0.410	1,031
2023-05-11	0.430	0.430	0.390	0.390	0.390	6,245
2023-05-10	0.400	0.430	0.400	0.425	0.425	49,213
2023-05-09	0.395	0.405	0.395	0.400	0.400	6,867
2023-05-08	0.425	0.440	0.380	0.380	0.380	86,052
2023-05-05	0.390	0.390	0.390	0.390	0.390	0
2023-05-04	0.410	0.410	0.390	0.390	0.390	10,001
2023-05-03	0.405	0.410	0.395	0.395	0.395	89,938
2023-05-02	0.410	0.425	0.405	0.425	0.425	14,425
2023-05-01	0.410	0.425	0.405	0.405	0.405	4,649
2023-04-28	0.405	0.405	0.405	0.405	0.405	0
2023-04-27	0.430	0.460	0.405	0.405	0.405	71,748
2023-04-26	0.435	0.440	0.425	0.425	0.425	9,305
2023-04-24	0.440	0.440	0.410	0.435	0.435	10,837
2023-04-21	0.430	0.445	0.410	0.410	0.410	62,723
2023-04-20	0.430	0.440	0.410	0.410	0.410	60,816
2023-04-19	0.465	0.465	0.425	0.445	0.445	33,026
2023-04-18	0.430	0.430	0.420	0.430	0.430	44,807
2023-04-17	0.450	0.450	0.425	0.430	0.430	37,965
2023-04-14	0.420	0.470	0.420	0.450	0.450	119,033
2023-04-13	0.400	0.430	0.400	0.420	0.420	2,320
2023-04-12	0.425	0.430	0.400	0.400	0.400	6,003
2023-04-11	0.385	0.425	0.380	0.425	0.425	122,538
2023-04-06	0.395	0.395	0.385	0.385	0.385	19,555

← NewerPage 15 of 22 · 1,272 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.