RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.400	0.400	0.390	0.400	0.400	18,397
2024-09-04	0.390	0.395	0.390	0.395	0.395	386
2024-09-03	0.395	0.400	0.390	0.400	0.400	43,950
2024-09-02	0.400	0.400	0.395	0.400	0.400	119,837
2024-08-30	0.395	0.400	0.395	0.400	0.400	28,796
2024-08-29	0.400	0.400	0.395	0.400	0.400	23,014
2024-08-28	0.400	0.400	0.385	0.390	0.390	110,947
2024-08-27	0.395	0.413	0.395	0.400	0.400	243,771
2024-08-26	0.385	0.403	0.380	0.385	0.385	387,794
2024-08-23	0.370	0.370	0.370	0.370	0.370	0
2024-08-22	0.370	0.370	0.370	0.370	0.370	1,200
2024-08-21	0.365	0.370	0.365	0.370	0.370	30,395
2024-08-20	0.365	0.375	0.365	0.370	0.370	29,432
2024-08-19	0.370	0.370	0.365	0.365	0.365	70,021
2024-08-16	0.370	0.385	0.365	0.365	0.365	187,575
2024-08-15	0.375	0.375	0.365	0.370	0.370	3,035
2024-08-14	0.370	0.380	0.370	0.370	0.370	50,040
2024-08-13	0.385	0.385	0.370	0.373	0.373	216
2024-08-12	0.365	0.390	0.365	0.390	0.390	67,930
2024-08-09	0.365	0.370	0.365	0.365	0.365	44,805
2024-08-08	0.365	0.375	0.365	0.370	0.370	23,930
2024-08-07	0.370	0.375	0.365	0.365	0.365	67,993
2024-08-06	0.370	0.370	0.365	0.365	0.365	9,988
2024-08-05	0.375	0.375	0.365	0.365	0.365	51,169
2024-08-02	0.375	0.375	0.365	0.365	0.365	69,468
2024-08-01	0.375	0.380	0.370	0.375	0.375	18,023
2024-07-31	0.375	0.380	0.370	0.370	0.370	29,468
2024-07-30	0.375	0.385	0.375	0.375	0.375	23,882
2024-07-29	0.380	0.385	0.370	0.375	0.375	37,473
2024-07-26	0.365	0.390	0.365	0.380	0.380	180,570
2024-07-25	0.365	0.370	0.365	0.365	0.365	32,824
2024-07-24	0.370	0.370	0.370	0.370	0.370	19,057
2024-07-23	0.385	0.385	0.370	0.375	0.375	61,839
2024-07-22	0.370	0.380	0.370	0.380	0.380	26,686
2024-07-19	0.370	0.385	0.370	0.370	0.370	34,588
2024-07-18	0.380	0.380	0.370	0.375	0.375	7,263
2024-07-17	0.380	0.380	0.370	0.380	0.380	23,644
2024-07-16	0.380	0.380	0.380	0.380	0.380	22,782
2024-07-15	0.380	0.385	0.370	0.370	0.370	71,048
2024-07-12	0.370	0.385	0.370	0.380	0.380	49,566
2024-07-11	0.380	0.380	0.370	0.370	0.370	20,071
2024-07-10	0.375	0.380	0.370	0.370	0.370	12,056
2024-07-09	0.370	0.385	0.370	0.380	0.380	58,063
2024-07-08	0.380	0.385	0.370	0.370	0.370	85,654
2024-07-05	0.380	0.380	0.365	0.375	0.375	216,478
2024-07-04	0.365	0.375	0.365	0.375	0.375	11,510
2024-07-03	0.375	0.380	0.365	0.365	0.365	58,118
2024-07-02	0.365	0.370	0.365	0.370	0.370	36,756
2024-07-01	0.370	0.370	0.370	0.370	0.370	0
2024-06-28	0.365	0.370	0.365	0.370	0.370	92,694
2024-06-27	0.365	0.365	0.350	0.365	0.365	94,841
2024-06-26	0.365	0.370	0.365	0.370	0.370	54,710
2024-06-25	0.365	0.368	0.365	0.365	0.365	125,477
2024-06-24	0.375	0.375	0.370	0.375	0.375	1,407
2024-06-21	0.365	0.380	0.350	0.380	0.380	45,485
2024-06-20	0.365	0.370	0.365	0.365	0.365	31,730
2024-06-19	0.365	0.370	0.365	0.370	0.370	44,399
2024-06-18	0.360	0.370	0.358	0.365	0.365	64,348
2024-06-17	0.370	0.370	0.355	0.360	0.360	21,338
2024-06-14	0.360	0.370	0.360	0.370	0.370	69,639

← NewerPage 10 of 22 · 1,266 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.