RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.520	0.525	0.520	0.520	0.520	21,832
2022-10-12	0.520	0.525	0.510	0.525	0.525	6,134
2022-10-11	0.505	0.520	0.505	0.520	0.520	8,202
2022-10-10	0.520	0.520	0.500	0.505	0.505	17,654
2022-10-07	0.500	0.520	0.500	0.510	0.510	24,939
2022-10-06	0.500	0.510	0.500	0.500	0.500	24,734
2022-10-05	0.500	0.515	0.500	0.510	0.510	32,855
2022-10-04	0.500	0.500	0.490	0.490	0.490	23,653
2022-10-03	0.495	0.515	0.490	0.490	0.490	26,515
2022-09-30	0.520	0.520	0.500	0.500	0.500	8,774
2022-09-29	0.520	0.530	0.500	0.515	0.515	45,540
2022-09-28	0.505	0.540	0.505	0.520	0.520	41,024
2022-09-27	0.520	0.520	0.500	0.500	0.500	23,568
2022-09-26	0.475	0.520	0.420	0.480	0.480	431,574
2022-09-23	0.515	0.515	0.495	0.500	0.500	30,365
2022-09-21	0.535	0.535	0.510	0.510	0.510	20,297
2022-09-20	0.530	0.530	0.530	0.530	0.530	17,554
2022-09-19	0.530	0.550	0.530	0.540	0.540	16,154
2022-09-16	0.530	0.550	0.530	0.540	0.540	24,424
2022-09-15	0.530	0.538	0.530	0.530	0.530	47,724
2022-09-14	0.535	0.560	0.520	0.550	0.550	72,765
2022-09-13	0.550	0.595	0.545	0.550	0.550	60,850
2022-09-12	0.550	0.560	0.505	0.560	0.560	114,679
2022-09-09	0.535	0.570	0.535	0.550	0.550	76,920
2022-09-08	0.490	0.510	0.490	0.500	0.500	117,787
2022-09-07	0.515	0.520	0.490	0.490	0.490	818,612
2022-09-06	0.600	0.600	0.490	0.520	0.520	673,720
2022-09-05	0.570	0.585	0.565	0.570	0.570	12,365
2022-09-02	0.610	0.610	0.570	0.570	0.570	146,109
2022-09-01	0.580	0.610	0.580	0.610	0.610	28,362
2022-08-31	0.585	0.620	0.580	0.615	0.615	68,245
2022-08-30	0.600	0.600	0.585	0.585	0.585	25,652
2022-08-29	0.620	0.620	0.590	0.600	0.600	79,481
2022-08-26	0.650	0.650	0.620	0.620	0.620	43,852
2022-08-25	0.640	0.695	0.640	0.650	0.650	55,346
2022-08-24	0.640	0.650	0.640	0.640	0.640	89,245
2022-08-23	0.620	0.645	0.620	0.640	0.640	21,687
2022-08-22	0.640	0.650	0.640	0.640	0.640	38,811
2022-08-19	0.650	0.660	0.650	0.650	0.650	25,072
2022-08-18	0.660	0.660	0.650	0.660	0.660	77,718
2022-08-17	0.660	0.670	0.650	0.650	0.650	38,354
2022-08-16	0.680	0.680	0.660	0.660	0.660	31,807
2022-08-15	0.690	0.700	0.680	0.680	0.680	64,056
2022-08-12	0.685	0.700	0.675	0.675	0.675	116,634
2022-08-11	0.675	0.700	0.675	0.690	0.690	23,937
2022-08-10	0.695	0.695	0.675	0.675	0.675	196,084
2022-08-09	0.695	0.710	0.695	0.700	0.700	23,731
2022-08-08	0.700	0.700	0.685	0.695	0.695	64,284
2022-08-05	0.700	0.700	0.680	0.685	0.685	21,090
2022-08-04	0.700	0.700	0.685	0.685	0.685	41,689
2022-08-03	0.670	0.670	0.660	0.670	0.670	41,967
2022-08-02	0.700	0.700	0.650	0.670	0.670	146,059
2022-08-01	0.700	0.705	0.655	0.680	0.680	108,144
2022-07-29	0.710	0.710	0.695	0.698	0.698	38,726
2022-07-28	0.685	0.710	0.685	0.700	0.700	148,099
2022-07-27	0.680	0.725	0.675	0.720	0.720	139,597
2022-07-26	0.730	0.730	0.655	0.690	0.690	233,207
2022-07-25	0.750	0.770	0.745	0.745	0.745	24,534
2022-07-22	0.770	0.800	0.755	0.755	0.755	66,178
2022-07-21	0.705	0.780	0.705	0.755	0.755	15,288

← NewerPage 18 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.