Ram Essential Services Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 0.605 | 0.610 | 0.605 | 0.610 | 0.558 | 53,936 |
| 2025-11-05 | 0.610 | 0.610 | 0.600 | 0.600 | 0.549 | 255,119 |
| 2025-11-04 | 0.610 | 0.610 | 0.605 | 0.605 | 0.554 | 39,810 |
| 2025-11-03 | 0.610 | 0.610 | 0.605 | 0.610 | 0.558 | 144,977 |
| 2025-10-31 | 0.600 | 0.608 | 0.600 | 0.605 | 0.554 | 341,043 |
| 2025-10-30 | 0.610 | 0.610 | 0.600 | 0.600 | 0.549 | 221,828 |
| 2025-10-29 | 0.610 | 0.620 | 0.605 | 0.605 | 0.554 | 429,720 |
| 2025-10-28 | 0.610 | 0.615 | 0.610 | 0.610 | 0.558 | 191,582 |
| 2025-10-27 | 0.625 | 0.625 | 0.610 | 0.610 | 0.558 | 412,883 |
| 2025-10-24 | 0.625 | 0.625 | 0.620 | 0.625 | 0.572 | 202,046 |
| 2025-10-23 | 0.625 | 0.625 | 0.620 | 0.620 | 0.568 | 272,169 |
| 2025-10-22 | 0.620 | 0.625 | 0.620 | 0.625 | 0.572 | 142,565 |
| 2025-10-21 | 0.620 | 0.630 | 0.620 | 0.620 | 0.568 | 198,133 |
| 2025-10-20 | 0.620 | 0.620 | 0.610 | 0.620 | 0.568 | 451,659 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0095 AUD |
| 2026-06-29 | 0.0080 AUD |
| 2026-03-30 | 0.0125 AUD |
| 2025-12-30 | 0.0125 AUD |
| 2025-09-29 | 0.0125 AUD |
| 2025-06-27 | 0.0125 AUD |
| 2025-03-28 | 0.0125 AUD |
| 2024-12-30 | 0.0125 AUD |
| 2024-09-27 | 0.0125 AUD |
| 2024-07-02 | 0.0140 AUD |
| 2024-04-03 | 0.0140 AUD |
| 2023-12-28 | 0.0140 AUD |
| 2023-09-28 | 0.0140 AUD |
| 2023-06-29 | 0.0135 AUD |
| 2023-03-30 | 0.0145 AUD |
| 2022-12-29 | 0.0145 AUD |
| 2022-09-29 | 0.0145 AUD |
| 2022-06-29 | 0.0145 AUD |
| 2022-03-30 | 0.0145 AUD |
| 2021-12-30 | 0.0109 AUD |
| 2021-12-21 | 0.0169 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.