RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.750	0.790	0.720	0.720	0.720	94,078
2022-07-19	0.740	0.750	0.685	0.710	0.710	80,108
2022-07-18	0.720	0.745	0.690	0.710	0.710	52,058
2022-07-15	0.730	0.730	0.680	0.680	0.680	129,371
2022-07-14	0.755	0.755	0.710	0.710	0.710	190,356
2022-07-13	0.770	0.805	0.730	0.730	0.730	25,399
2022-07-12	0.850	0.850	0.725	0.740	0.740	196,242
2022-07-11	0.850	0.935	0.850	0.850	0.850	104,545
2022-07-08	0.790	0.840	0.790	0.840	0.840	40,202
2022-07-07	0.690	0.790	0.690	0.790	0.790	95,425
2022-07-06	0.710	0.720	0.680	0.685	0.685	63,462
2022-07-05	0.695	0.705	0.670	0.680	0.680	42,011
2022-07-04	0.685	0.685	0.660	0.660	0.660	18,992
2022-07-01	0.660	0.700	0.660	0.700	0.700	12,926
2022-06-30	0.630	0.675	0.625	0.650	0.650	165,244
2022-06-29	0.675	0.675	0.615	0.630	0.630	80,007
2022-06-28	0.700	0.700	0.620	0.690	0.690	45,183
2022-06-27	0.650	0.710	0.640	0.690	0.690	89,285
2022-06-24	0.608	0.645	0.608	0.635	0.635	83,734
2022-06-23	0.625	0.625	0.580	0.590	0.590	78,347
2022-06-22	0.650	0.670	0.625	0.625	0.625	116,338
2022-06-21	0.605	0.665	0.605	0.635	0.635	92,154
2022-06-20	0.630	0.630	0.585	0.610	0.610	81,174
2022-06-17	0.670	0.670	0.615	0.665	0.665	79,649
2022-06-16	0.640	0.710	0.640	0.655	0.655	176,883
2022-06-15	0.640	0.640	0.620	0.620	0.620	41,117
2022-06-14	0.675	0.675	0.620	0.645	0.645	173,497
2022-06-10	0.735	0.735	0.695	0.700	0.700	39,922
2022-06-09	0.740	0.750	0.720	0.720	0.720	71,604
2022-06-08	0.740	0.745	0.725	0.745	0.745	119,116
2022-06-07	0.780	0.780	0.730	0.745	0.745	70,912
2022-06-06	0.800	0.800	0.745	0.750	0.750	222,073
2022-06-03	0.825	0.830	0.810	0.830	0.830	88,862
2022-06-02	0.840	0.840	0.820	0.820	0.820	49,577
2022-06-01	0.840	0.850	0.820	0.830	0.830	43,752
2022-05-31	0.815	0.840	0.815	0.830	0.830	34,067
2022-05-30	0.850	0.890	0.815	0.815	0.815	75,839
2022-05-27	0.835	0.840	0.820	0.840	0.840	59,396
2022-05-26	0.855	0.855	0.810	0.830	0.830	48,756
2022-05-25	0.870	0.870	0.855	0.855	0.855	17,376
2022-05-24	0.905	0.905	0.825	0.855	0.855	101,587
2022-05-23	0.910	0.933	0.870	0.885	0.885	70,021
2022-05-20	0.850	0.900	0.850	0.900	0.900	5,363
2022-05-19	0.875	0.890	0.850	0.850	0.850	23,554
2022-05-18	0.890	0.900	0.860	0.900	0.900	116,282
2022-05-17	0.850	0.900	0.850	0.870	0.870	159,886
2022-05-16	0.860	0.885	0.810	0.815	0.815	77,068
2022-05-13	0.830	0.850	0.810	0.850	0.850	60,350
2022-05-12	0.855	0.855	0.815	0.815	0.815	69,815
2022-05-11	0.845	0.855	0.790	0.855	0.855	190,928
2022-05-10	0.880	0.880	0.790	0.840	0.840	154,794
2022-05-09	0.930	0.930	0.880	0.880	0.880	108,857
2022-05-06	0.940	0.940	0.920	0.935	0.935	111,568
2022-05-05	0.980	0.980	0.940	0.945	0.945	24,423
2022-05-04	0.965	0.995	0.940	0.940	0.940	62,596
2022-05-03	0.950	0.980	0.950	0.980	0.980	47,433
2022-05-02	1.000	1.000	0.940	0.950	0.950	55,774
2022-04-29	1.005	1.025	0.970	0.980	0.980	116,321
2022-04-28	1.000	1.015	0.975	0.980	0.980	109,566
2022-04-27	1.035	1.035	0.985	1.000	1.000	117,836

← NewerPage 19 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.