RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.400	0.400	0.370	0.395	0.395	19,149
2023-04-04	0.380	0.380	0.370	0.380	0.380	44,191
2023-04-03	0.380	0.380	0.380	0.380	0.380	2,150
2023-03-31	0.400	0.410	0.380	0.380	0.380	51,118
2023-03-30	0.410	0.425	0.400	0.400	0.400	33,388
2023-03-29	0.385	0.385	0.385	0.385	0.385	0
2023-03-28	0.385	0.405	0.385	0.385	0.385	22,350
2023-03-27	0.385	0.385	0.380	0.380	0.380	12,303
2023-03-24	0.395	0.395	0.375	0.385	0.385	25,965
2023-03-23	0.400	0.400	0.370	0.370	0.370	57,374
2023-03-22	0.365	0.400	0.365	0.380	0.380	44,286
2023-03-21	0.350	0.360	0.340	0.350	0.350	43,125
2023-03-20	0.375	0.380	0.355	0.355	0.355	33,337
2023-03-17	0.395	0.395	0.370	0.370	0.370	72,162
2023-03-16	0.405	0.420	0.395	0.395	0.395	25,798
2023-03-15	0.395	0.410	0.395	0.410	0.410	16,481
2023-03-14	0.430	0.430	0.400	0.405	0.405	157,622
2023-03-13	0.435	0.435	0.435	0.435	0.435	444
2023-03-10	0.415	0.420	0.405	0.420	0.420	11,074
2023-03-09	0.420	0.420	0.415	0.415	0.415	34,146
2023-03-08	0.440	0.440	0.415	0.415	0.415	48,417
2023-03-07	0.465	0.465	0.425	0.465	0.465	77,454
2023-03-06	0.465	0.465	0.435	0.465	0.465	10,133
2023-03-03	0.465	0.470	0.465	0.465	0.465	34,618
2023-03-02	0.470	0.470	0.430	0.465	0.465	33,797
2023-03-01	0.485	0.490	0.470	0.470	0.470	63,715
2023-02-28	0.495	0.495	0.480	0.480	0.480	64,463
2023-02-27	0.490	0.493	0.490	0.493	0.493	20,859
2023-02-24	0.500	0.500	0.490	0.490	0.490	37,868
2023-02-23	0.500	0.500	0.490	0.490	0.490	22,954
2023-02-22	0.490	0.490	0.490	0.490	0.490	22,861
2023-02-21	0.490	0.500	0.490	0.490	0.490	14,830
2023-02-20	0.495	0.495	0.490	0.490	0.490	74,004
2023-02-17	0.495	0.495	0.490	0.490	0.490	19,970
2023-02-16	0.518	0.518	0.490	0.490	0.490	12,378
2023-02-15	0.520	0.520	0.495	0.510	0.510	17,519
2023-02-14	0.520	0.520	0.490	0.520	0.520	2,530
2023-02-13	0.495	0.525	0.485	0.525	0.525	35,084
2023-02-10	0.505	0.510	0.495	0.495	0.495	26,001
2023-02-09	0.515	0.550	0.510	0.510	0.510	142,530
2023-02-08	0.515	0.515	0.515	0.515	0.515	5,774
2023-02-07	0.520	0.530	0.520	0.530	0.530	1,137
2023-02-06	0.510	0.540	0.510	0.530	0.530	20,496
2023-02-03	0.520	0.520	0.510	0.510	0.510	18,844
2023-02-02	0.515	0.540	0.510	0.515	0.515	52,812
2023-02-01	0.535	0.535	0.515	0.515	0.515	14,748
2023-01-31	0.530	0.535	0.520	0.528	0.528	26,260
2023-01-30	0.505	0.510	0.505	0.510	0.510	1,850
2023-01-27	0.510	0.545	0.510	0.510	0.510	16,992
2023-01-25	0.510	0.510	0.500	0.500	0.500	63,992
2023-01-24	0.510	0.510	0.510	0.510	0.510	0
2023-01-23	0.530	0.530	0.510	0.510	0.510	5,901
2023-01-20	0.520	0.530	0.520	0.530	0.530	14,615
2023-01-19	0.520	0.565	0.520	0.555	0.555	17,114
2023-01-18	0.570	0.570	0.570	0.570	0.570	0
2023-01-17	0.570	0.570	0.530	0.570	0.570	27,356
2023-01-16	0.570	0.600	0.560	0.560	0.560	11,735
2023-01-13	0.580	0.585	0.550	0.575	0.575	30,586
2023-01-12	0.575	0.610	0.550	0.585	0.585	53,504
2023-01-11	0.550	0.615	0.550	0.570	0.570	77,503

← NewerPage 16 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.