RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.400	1.510	1.355	1.370	1.370	201,951
2022-01-25	1.450	1.510	1.355	1.400	1.400	210,798
2022-01-24	1.510	1.515	1.410	1.450	1.450	177,501
2022-01-21	1.670	1.670	1.510	1.520	1.520	474,457
2022-01-20	1.715	1.715	1.665	1.670	1.670	94,576
2022-01-19	1.700	1.715	1.685	1.715	1.715	61,321
2022-01-18	1.720	1.720	1.680	1.705	1.705	17,412
2022-01-17	1.670	1.740	1.655	1.685	1.685	197,629
2022-01-14	1.670	1.695	1.660	1.660	1.660	35,437
2022-01-13	1.670	1.720	1.670	1.700	1.700	85,226
2022-01-12	1.685	1.700	1.665	1.665	1.665	47,855
2022-01-11	1.700	1.705	1.660	1.670	1.670	51,466
2022-01-10	1.710	1.720	1.660	1.680	1.680	82,352
2022-01-07	1.730	1.745	1.700	1.710	1.710	56,088
2022-01-06	1.760	1.760	1.690	1.710	1.710	78,669
2022-01-05	1.740	1.790	1.740	1.775	1.775	60,253
2022-01-04	1.790	1.790	1.745	1.760	1.760	58,200
2021-12-31	1.750	1.800	1.745	1.775	1.775	43,800
2021-12-30	1.780	1.785	1.730	1.785	1.785	43,999
2021-12-29	1.750	1.790	1.745	1.770	1.770	40,756
2021-12-24	1.680	1.760	1.680	1.750	1.750	26,760
2021-12-23	1.745	1.745	1.670	1.675	1.675	26,380
2021-12-22	1.685	1.735	1.655	1.710	1.710	25,997
2021-12-21	1.700	1.735	1.650	1.650	1.650	68,398
2021-12-20	1.750	1.765	1.700	1.700	1.700	10,976
2021-12-17	1.760	1.760	1.690	1.700	1.700	74,699
2021-12-16	1.755	1.795	1.735	1.760	1.760	43,131
2021-12-15	1.795	1.800	1.695	1.750	1.750	136,084
2021-12-14	1.795	1.795	1.760	1.770	1.770	160,727
2021-12-13	1.745	1.820	1.745	1.795	1.795	230,938
2021-12-10	1.700	1.740	1.685	1.740	1.740	131,825
2021-12-09	1.680	1.700	1.670	1.700	1.700	45,392
2021-12-08	1.725	1.725	1.655	1.710	1.710	53,271
2021-12-07	1.680	1.725	1.600	1.725	1.725	180,573
2021-12-06	1.740	1.755	1.660	1.680	1.680	264,911
2021-12-03	1.780	1.835	1.765	1.765	1.765	97,049
2021-12-02	1.790	1.840	1.740	1.795	1.795	309,451
2021-12-01	1.780	1.800	1.740	1.790	1.790	148,032
2021-11-30	1.670	1.860	1.670	1.800	1.800	1,198,607
2021-11-29	1.560	1.590	1.535	1.590	1.590	139,358
2021-11-26	1.650	1.665	1.615	1.615	1.615	81,582
2021-11-25	1.650	1.690	1.630	1.650	1.650	74,050
2021-11-24	1.635	1.650	1.625	1.650	1.650	44,181
2021-11-23	1.680	1.680	1.620	1.630	1.630	156,538
2021-11-22	1.720	1.720	1.655	1.685	1.685	59,409
2021-11-19	1.570	1.700	1.565	1.700	1.700	226,432
2021-11-18	1.590	1.590	1.535	1.580	1.580	114,637
2021-11-17	1.600	1.600	1.530	1.590	1.590	144,583
2021-11-16	1.605	1.605	1.550	1.550	1.550	129,632
2021-11-15	1.660	1.660	1.580	1.600	1.600	139,946
2021-11-12	1.630	1.680	1.620	1.660	1.660	189,279
2021-11-11	1.650	1.660	1.615	1.640	1.640	169,800
2021-11-10	1.630	1.695	1.630	1.650	1.650	176,813
2021-11-09	1.665	1.670	1.605	1.615	1.615	153,321
2021-11-08	1.710	1.730	1.660	1.680	1.680	190,585
2021-11-05	1.740	1.745	1.700	1.710	1.710	232,964
2021-11-04	1.770	1.770	1.720	1.730	1.730	99,706
2021-11-03	1.770	1.780	1.750	1.770	1.770	106,982
2021-11-02	1.760	1.795	1.760	1.770	1.770	61,901
2021-11-01	1.820	1.855	1.730	1.770	1.770	81,281

← NewerPage 21 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.