RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.035	1.035	1.010	1.015	1.015	147,696
2022-04-22	1.020	1.035	1.010	1.035	1.035	82,096
2022-04-21	1.040	1.070	1.000	1.025	1.025	181,009
2022-04-20	1.080	1.150	1.020	1.045	1.045	230,343
2022-04-19	0.980	1.060	0.975	1.060	1.060	60,017
2022-04-14	0.970	0.995	0.955	0.975	0.975	31,966
2022-04-13	0.970	0.970	0.920	0.960	0.960	74,164
2022-04-12	0.950	0.950	0.920	0.935	0.935	151,596
2022-04-11	0.960	0.970	0.930	0.950	0.950	115,625
2022-04-08	0.990	0.990	0.965	0.970	0.970	107,796
2022-04-07	1.020	1.020	0.980	0.990	0.990	103,009
2022-04-06	0.990	1.010	0.985	1.010	1.010	182,521
2022-04-05	1.065	1.080	0.980	0.990	0.990	404,182
2022-04-04	1.070	1.090	1.060	1.060	1.060	104,128
2022-04-01	1.030	1.100	1.030	1.070	1.070	34,614
2022-03-31	1.050	1.050	1.005	1.030	1.030	188,805
2022-03-30	1.000	1.060	1.000	1.040	1.040	224,076
2022-03-29	1.000	1.025	0.970	0.975	0.975	206,238
2022-03-28	1.060	1.060	0.975	0.985	0.985	255,541
2022-03-25	1.050	1.095	0.995	1.050	1.050	436,312
2022-03-24	1.050	1.065	1.010	1.010	1.010	73,818
2022-03-23	1.035	1.090	1.025	1.065	1.065	91,492
2022-03-22	1.110	1.110	1.005	1.035	1.035	170,352
2022-03-21	1.080	1.125	1.075	1.075	1.075	100,106
2022-03-18	1.068	1.090	1.055	1.080	1.080	68,077
2022-03-17	1.050	1.080	1.050	1.055	1.055	46,314
2022-03-16	1.000	1.075	0.998	1.010	1.010	153,526
2022-03-15	1.060	1.060	0.965	0.970	0.970	507,713
2022-03-14	1.110	1.110	1.050	1.050	1.050	193,723
2022-03-11	1.120	1.140	1.105	1.110	1.110	20,154
2022-03-10	1.120	1.150	1.110	1.140	1.140	39,605
2022-03-09	1.100	1.135	1.075	1.135	1.135	140,517
2022-03-08	1.180	1.180	1.065	1.100	1.100	142,132
2022-03-07	1.195	1.195	1.125	1.180	1.180	92,120
2022-03-04	1.210	1.220	1.160	1.205	1.205	72,706
2022-03-03	1.303	1.303	1.190	1.220	1.220	67,372
2022-03-02	1.305	1.320	1.255	1.300	1.300	44,027
2022-03-01	1.200	1.270	1.185	1.270	1.270	85,058
2022-02-28	1.150	1.215	1.130	1.200	1.200	226,089
2022-02-25	1.200	1.248	1.130	1.135	1.135	204,408
2022-02-24	1.250	1.310	1.180	1.200	1.200	352,883
2022-02-23	1.260	1.315	1.200	1.200	1.200	119,667
2022-02-22	1.355	1.355	1.230	1.260	1.260	408,780
2022-02-21	1.370	1.370	1.330	1.370	1.370	88,555
2022-02-18	1.370	1.400	1.350	1.370	1.370	48,635
2022-02-17	1.330	1.395	1.320	1.370	1.370	263,687
2022-02-16	1.375	1.388	1.300	1.320	1.320	91,581
2022-02-15	1.400	1.410	1.365	1.375	1.375	45,969
2022-02-14	1.430	1.430	1.400	1.410	1.410	33,427
2022-02-11	1.480	1.480	1.420	1.450	1.450	58,173
2022-02-10	1.515	1.550	1.460	1.480	1.480	42,034
2022-02-09	1.430	1.470	1.430	1.440	1.440	26,531
2022-02-08	1.425	1.445	1.405	1.430	1.430	38,146
2022-02-07	1.500	1.500	1.400	1.410	1.410	79,491
2022-02-04	1.515	1.530	1.480	1.485	1.485	28,769
2022-02-03	1.500	1.565	1.500	1.515	1.515	26,498
2022-02-02	1.530	1.600	1.490	1.500	1.500	53,003
2022-02-01	1.500	1.525	1.480	1.480	1.480	25,580
2022-01-31	1.490	1.510	1.450	1.450	1.450	25,502
2022-01-28	1.350	1.490	1.350	1.450	1.450	51,644

← NewerPage 20 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.