RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.365	0.365	0.350	0.350	0.350	48,709
2024-06-12	0.360	0.365	0.355	0.365	0.365	9,931
2024-06-11	0.360	0.370	0.360	0.370	0.370	16,932
2024-06-07	0.360	0.370	0.360	0.360	0.360	88,365
2024-06-06	0.365	0.370	0.360	0.360	0.360	19,657
2024-06-05	0.365	0.370	0.360	0.370	0.370	27,273
2024-06-04	0.365	0.370	0.365	0.370	0.370	8,641
2024-06-03	0.370	0.375	0.360	0.360	0.360	47,059
2024-05-31	0.365	0.370	0.365	0.370	0.370	55,864
2024-05-30	0.360	0.370	0.360	0.370	0.370	17,313
2024-05-29	0.360	0.365	0.360	0.365	0.365	7,938
2024-05-28	0.365	0.365	0.355	0.365	0.365	12,060
2024-05-27	0.355	0.365	0.355	0.365	0.365	2,543
2024-05-24	0.355	0.370	0.355	0.370	0.370	52,936
2024-05-23	0.355	0.355	0.355	0.355	0.355	5,280
2024-05-22	0.365	0.370	0.355	0.360	0.360	46,802
2024-05-21	0.360	0.365	0.355	0.365	0.365	14,088
2024-05-20	0.370	0.370	0.355	0.365	0.365	60,406
2024-05-17	0.340	0.370	0.340	0.355	0.355	36,169
2024-05-16	0.355	0.365	0.330	0.365	0.365	115,361
2024-05-15	0.365	0.365	0.350	0.350	0.350	32,554
2024-05-14	0.370	0.385	0.360	0.360	0.360	68,070
2024-05-13	0.390	0.390	0.365	0.370	0.370	82,245
2024-05-10	0.385	0.390	0.380	0.385	0.385	5,630
2024-05-09	0.380	0.385	0.380	0.385	0.385	5,115
2024-05-08	0.390	0.390	0.365	0.385	0.385	86,039
2024-05-07	0.385	0.390	0.380	0.388	0.388	59,489
2024-05-06	0.380	0.390	0.380	0.390	0.390	11,080
2024-05-03	0.380	0.385	0.380	0.385	0.385	4,532
2024-05-02	0.390	0.390	0.385	0.385	0.385	48,083
2024-05-01	0.385	0.400	0.385	0.395	0.395	24,442
2024-04-30	0.390	0.395	0.385	0.395	0.395	11,114
2024-04-29	0.395	0.400	0.390	0.390	0.390	8,868
2024-04-26	0.400	0.420	0.395	0.405	0.405	49,876
2024-04-24	0.395	0.400	0.390	0.400	0.400	17,602
2024-04-23	0.390	0.390	0.385	0.390	0.390	10,370
2024-04-22	0.380	0.380	0.365	0.380	0.380	191,176
2024-04-19	0.395	0.400	0.380	0.380	0.380	22,953
2024-04-18	0.390	0.400	0.390	0.395	0.395	16,540
2024-04-17	0.410	0.410	0.395	0.400	0.400	45,542
2024-04-16	0.400	0.410	0.395	0.410	0.410	14,328
2024-04-15	0.400	0.400	0.395	0.400	0.400	39,636
2024-04-12	0.420	0.425	0.395	0.400	0.400	61,926
2024-04-11	0.410	0.415	0.400	0.415	0.415	39,595
2024-04-10	0.425	0.430	0.415	0.430	0.430	88,373
2024-04-09	0.415	0.430	0.410	0.430	0.430	20,292
2024-04-08	0.415	0.415	0.410	0.410	0.410	17,663
2024-04-05	0.420	0.420	0.410	0.415	0.415	19,077
2024-04-04	0.420	0.430	0.420	0.430	0.430	132,177
2024-04-03	0.410	0.425	0.410	0.420	0.420	94,609
2024-04-02	0.410	0.415	0.400	0.405	0.405	41,023
2024-03-28	0.400	0.430	0.400	0.405	0.405	212,557
2024-03-27	0.405	0.405	0.395	0.395	0.395	15,177
2024-03-26	0.420	0.420	0.395	0.395	0.395	14,384
2024-03-25	0.395	0.430	0.385	0.395	0.395	87,561
2024-03-22	0.385	0.395	0.385	0.395	0.395	41,356
2024-03-21	0.380	0.395	0.380	0.395	0.395	88,718
2024-03-20	0.393	0.395	0.390	0.390	0.390	8,067
2024-03-19	0.390	0.395	0.380	0.390	0.390	155,048
2024-03-18	0.400	0.400	0.390	0.390	0.390	14,723

← NewerPage 11 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.