RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.500	0.520	0.480	0.520	0.520	40,690
2023-01-09	0.475	0.500	0.450	0.500	0.500	18,934
2023-01-06	0.450	0.500	0.440	0.475	0.475	47,497
2023-01-05	0.450	0.450	0.445	0.450	0.450	6,699
2023-01-04	0.420	0.450	0.420	0.450	0.450	23,400
2023-01-03	0.410	0.415	0.410	0.410	0.410	30,241
2022-12-30	0.420	0.420	0.410	0.410	0.410	16,455
2022-12-29	0.420	0.420	0.420	0.420	0.420	1,796
2022-12-28	0.410	0.420	0.410	0.420	0.420	4,354
2022-12-23	0.415	0.415	0.415	0.415	0.415	700
2022-12-22	0.425	0.425	0.415	0.415	0.415	10,800
2022-12-21	0.435	0.435	0.420	0.425	0.425	5,930
2022-12-20	0.440	0.440	0.425	0.425	0.425	56,327
2022-12-19	0.440	0.440	0.440	0.440	0.440	4,081
2022-12-16	0.460	0.460	0.440	0.460	0.460	22,617
2022-12-15	0.440	0.465	0.440	0.450	0.450	16,949
2022-12-14	0.430	0.430	0.430	0.430	0.430	0
2022-12-13	0.430	0.435	0.420	0.430	0.430	41,739
2022-12-12	0.450	0.450	0.410	0.410	0.410	63,300
2022-12-09	0.440	0.445	0.440	0.445	0.445	8,773
2022-12-08	0.425	0.450	0.410	0.450	0.450	141,624
2022-12-07	0.420	0.425	0.410	0.425	0.425	76,366
2022-12-06	0.450	0.450	0.420	0.420	0.420	23,949
2022-12-05	0.415	0.440	0.410	0.440	0.440	90,881
2022-12-02	0.415	0.415	0.410	0.410	0.410	16,963
2022-12-01	0.410	0.420	0.410	0.415	0.415	8,981
2022-11-30	0.410	0.420	0.410	0.410	0.410	321,704
2022-11-29	0.420	0.420	0.405	0.410	0.410	113,997
2022-11-28	0.440	0.445	0.420	0.420	0.420	58,008
2022-11-25	0.445	0.445	0.430	0.440	0.440	24,187
2022-11-24	0.430	0.445	0.430	0.445	0.445	6,501
2022-11-23	0.450	0.465	0.445	0.445	0.445	17,433
2022-11-22	0.470	0.470	0.450	0.450	0.450	24,463
2022-11-21	0.460	0.460	0.450	0.460	0.460	35,666
2022-11-18	0.475	0.480	0.463	0.465	0.465	23,931
2022-11-17	0.475	0.475	0.450	0.475	0.475	15,713
2022-11-16	0.470	0.470	0.445	0.470	0.470	83,193
2022-11-15	0.435	0.460	0.435	0.460	0.460	2,020
2022-11-14	0.460	0.460	0.420	0.460	0.460	63,122
2022-11-11	0.445	0.450	0.435	0.440	0.440	236,147
2022-11-10	0.470	0.470	0.390	0.430	0.430	327,928
2022-11-09	0.495	0.495	0.465	0.470	0.470	78,884
2022-11-08	0.500	0.500	0.493	0.495	0.495	25,880
2022-11-07	0.520	0.520	0.495	0.495	0.495	75,153
2022-11-04	0.515	0.530	0.510	0.530	0.530	43,268
2022-11-03	0.530	0.550	0.520	0.550	0.550	24,112
2022-11-02	0.550	0.550	0.550	0.550	0.550	8,056
2022-11-01	0.535	0.560	0.535	0.535	0.535	33,958
2022-10-31	0.515	0.560	0.515	0.540	0.540	12,165
2022-10-28	0.565	0.565	0.525	0.535	0.535	8,847
2022-10-27	0.510	0.560	0.495	0.560	0.560	145,540
2022-10-26	0.490	0.500	0.490	0.495	0.495	9,310
2022-10-25	0.515	0.530	0.515	0.530	0.530	28,019
2022-10-24	0.500	0.515	0.470	0.515	0.515	264,051
2022-10-21	0.500	0.520	0.480	0.500	0.500	32,277
2022-10-20	0.525	0.525	0.500	0.520	0.520	37,395
2022-10-19	0.535	0.535	0.525	0.525	0.525	12,291
2022-10-18	0.520	0.555	0.520	0.535	0.535	19,659
2022-10-17	0.510	0.525	0.510	0.520	0.520	13,444
2022-10-14	0.520	0.520	0.510	0.520	0.520	16,150

← NewerPage 17 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.