RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.510	0.520	0.510	0.520	0.520	19,674
2026-07-28	0.520	0.520	0.510	0.520	0.520	25,240
2026-07-27	0.515	0.520	0.500	0.520	0.520	22,002
2026-07-24	0.515	0.515	0.490	0.513	0.513	47,881
2026-07-23	0.500	0.515	0.495	0.515	0.515	33,100
2026-07-22	0.525	0.530	0.450	0.495	0.495	252,564
2026-07-21	0.520	0.520	0.505	0.520	0.520	37,689
2026-07-20	0.520	0.523	0.520	0.520	0.520	67,272
2026-07-17	0.535	0.535	0.520	0.525	0.525	17,990
2026-07-16	0.535	0.535	0.525	0.535	0.535	26,048
2026-07-15	0.545	0.545	0.530	0.530	0.530	558
2026-07-14	0.560	0.560	0.545	0.545	0.545	5,124
2026-07-13	0.530	0.560	0.530	0.560	0.560	41,114
2026-07-10	0.560	0.560	0.525	0.525	0.525	5,191
2026-07-09	0.555	0.600	0.540	0.575	0.575	49,934
2026-07-08	0.530	0.550	0.525	0.545	0.545	14,245
2026-07-07	0.550	0.550	0.530	0.530	0.530	13,938
2026-07-06	0.535	0.550	0.520	0.550	0.550	36,293
2026-07-03	0.540	0.540	0.535	0.535	0.535	12,421
2026-07-02	0.540	0.540	0.535	0.535	0.535	65
2026-07-01	0.530	0.545	0.530	0.545	0.545	37,239
2026-06-30	0.530	0.550	0.520	0.530	0.530	124,357
2026-06-29	0.540	0.540	0.505	0.530	0.530	154,889
2026-06-26	0.550	0.560	0.540	0.540	0.540	178,093
2026-06-25	0.550	0.560	0.550	0.560	0.560	109,335
2026-06-24	0.550	0.555	0.550	0.555	0.555	128,859
2026-06-23	0.540	0.555	0.540	0.555	0.555	50,937
2026-06-22	0.550	0.550	0.540	0.540	0.540	55,409
2026-06-19	0.550	0.555	0.550	0.555	0.555	162,603
2026-06-18	0.550	0.553	0.550	0.553	0.553	39,323
2026-06-17	0.550	0.553	0.550	0.550	0.550	80,488
2026-06-16	0.555	0.555	0.550	0.550	0.550	41,599
2026-06-15	0.555	0.560	0.550	0.555	0.555	324,929
2026-06-12	0.560	0.560	0.550	0.550	0.550	7,307
2026-06-11	0.550	0.555	0.550	0.555	0.555	8,619
2026-06-10	0.550	0.550	0.550	0.550	0.550	24,899
2026-06-09	0.550	0.580	0.550	0.550	0.550	131,475
2026-06-05	0.560	0.560	0.550	0.550	0.550	105,991
2026-06-04	0.550	0.560	0.550	0.560	0.560	2,655
2026-06-03	0.550	0.565	0.550	0.550	0.550	79,551
2026-06-02	0.550	0.565	0.550	0.550	0.550	54,626
2026-06-01	0.575	0.600	0.523	0.550	0.550	326,318
2026-05-29	0.595	0.595	0.570	0.570	0.570	28,173
2026-05-28	0.580	0.595	0.570	0.595	0.595	8,299
2026-05-27	0.595	0.595	0.570	0.570	0.570	13,601
2026-05-26	0.580	0.580	0.570	0.575	0.575	55,684
2026-05-25	0.585	0.595	0.570	0.595	0.595	137,398
2026-05-22	0.585	0.595	0.560	0.585	0.585	81,841
2026-05-21	0.590	0.600	0.590	0.600	0.600	10,485
2026-05-20	0.585	0.585	0.585	0.585	0.585	487
2026-05-19	0.595	0.595	0.585	0.585	0.585	24,364
2026-05-18	0.595	0.600	0.595	0.600	0.600	1,768
2026-05-15	0.595	0.605	0.595	0.595	0.595	69,589
2026-05-14	0.585	0.600	0.585	0.600	0.600	23,871
2026-05-13	0.605	0.605	0.590	0.590	0.590	55,937
2026-05-12	0.580	0.590	0.580	0.585	0.585	5,610
2026-05-11	0.590	0.590	0.580	0.590	0.590	94,741
2026-05-08	0.605	0.610	0.590	0.610	0.610	15,704
2026-05-07	0.590	0.600	0.590	0.600	0.600	10,825
2026-05-06	0.600	0.600	0.590	0.590	0.590	2,158

← NewerPage 2 of 22 · 1,270 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.