Ram Essential Services Property Fund historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.415	0.440	0.415	0.430	0.430	322,769
2026-10-16	0.415	0.425	0.400	0.420	0.420	174,380
2026-10-15	0.425	0.435	0.420	0.435	0.435	145,893
2026-10-14	0.418	0.425	0.415	0.420	0.420	162,953
2026-10-13	0.415	0.420	0.410	0.420	0.420	851,034
2026-10-12	0.430	0.430	0.415	0.415	0.415	864,408
2026-10-09	0.430	0.430	0.425	0.425	0.425	240,393
2026-10-08	0.415	0.430	0.415	0.430	0.430	174,856
2026-10-07	0.410	0.425	0.410	0.425	0.425	194,807
2026-10-06	0.420	0.420	0.410	0.410	0.410	91,979
2026-10-05	0.410	0.410	0.410	0.410	0.410	456,578
2026-10-02	0.410	0.415	0.410	0.410	0.410	473,866
2026-10-01	0.415	0.420	0.408	0.415	0.415	351,684
2026-09-30	0.410	0.430	0.410	0.430	0.430	215,611
2026-09-29	0.405	0.410	0.403	0.410	0.410	148,837
2026-09-28	0.415	0.420	0.410	0.415	0.406	367,803
2026-09-25	0.425	0.425	0.415	0.415	0.406	369,539
2026-09-24	0.425	0.425	0.415	0.415	0.406	208,613
2026-09-23	0.420	0.425	0.415	0.425	0.415	265,878
2026-09-22	0.415	0.425	0.415	0.425	0.415	446,341
2026-09-21	0.415	0.420	0.405	0.405	0.396	2,205,640

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.