RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.580	0.585	0.580	0.585	0.585	32,700
2026-05-04	0.600	0.605	0.580	0.585	0.585	145,991
2026-05-01	0.580	0.620	0.580	0.615	0.615	6,339,412
2026-04-30	0.580	0.585	0.580	0.585	0.585	29,422
2026-04-29	0.590	0.595	0.575	0.580	0.580	120,839
2026-04-28	0.560	0.590	0.560	0.590	0.590	8,907
2026-04-27	0.560	0.560	0.560	0.560	0.560	24,203
2026-04-24	0.580	0.580	0.560	0.580	0.580	159,799
2026-04-23	0.595	0.595	0.585	0.585	0.585	1,410
2026-04-22	0.575	0.595	0.565	0.595	0.595	73,722
2026-04-21	0.565	0.580	0.560	0.580	0.580	109,308
2026-04-20	0.560	0.570	0.550	0.570	0.570	36,852
2026-04-17	0.570	0.575	0.555	0.575	0.575	66,737
2026-04-16	0.560	0.570	0.560	0.570	0.570	33,526
2026-04-15	0.550	0.560	0.550	0.555	0.555	61,893
2026-04-14	0.550	0.560	0.540	0.550	0.550	416,911
2026-04-13	0.555	0.555	0.540	0.555	0.555	32,324
2026-04-10	0.545	0.565	0.545	0.560	0.560	36,839
2026-04-09	0.590	0.590	0.560	0.575	0.575	31,903
2026-04-08	0.560	0.585	0.560	0.585	0.585	17,010
2026-04-07	0.540	0.565	0.540	0.560	0.560	22,664
2026-04-02	0.560	0.565	0.540	0.565	0.565	29,094
2026-04-01	0.580	0.585	0.540	0.545	0.545	135,045
2026-03-31	0.585	0.605	0.530	0.545	0.545	53,593
2026-03-30	0.610	0.620	0.560	0.585	0.585	78,437
2026-03-27	0.560	0.610	0.545	0.610	0.610	147,956
2026-03-26	0.575	0.590	0.560	0.570	0.570	15,801
2026-03-25	0.550	0.565	0.535	0.550	0.550	38,966
2026-03-24	0.550	0.575	0.530	0.535	0.535	24,879
2026-03-23	0.540	0.540	0.525	0.540	0.540	19,932
2026-03-20	0.550	0.560	0.530	0.530	0.530	40,204
2026-03-19	0.575	0.595	0.540	0.540	0.540	72,322
2026-03-18	0.585	0.595	0.580	0.590	0.590	2,130
2026-03-17	0.555	0.585	0.555	0.585	0.585	7,243
2026-03-16	0.590	0.590	0.540	0.540	0.540	105,734
2026-03-13	0.600	0.635	0.590	0.595	0.595	38,753
2026-03-12	0.612	0.620	0.590	0.600	0.600	9,212
2026-03-11	0.605	0.605	0.560	0.605	0.605	116,883
2026-03-10	0.590	0.615	0.590	0.610	0.610	34,167
2026-03-09	0.550	0.595	0.550	0.595	0.595	74,557
2026-03-06	0.570	0.590	0.535	0.590	0.590	44,530
2026-03-05	0.565	0.585	0.565	0.575	0.575	25,211
2026-03-04	0.590	0.590	0.555	0.565	0.565	131,482
2026-03-03	0.605	0.605	0.585	0.590	0.590	52,340
2026-03-02	0.635	0.635	0.605	0.605	0.605	10,605
2026-02-27	0.610	0.670	0.610	0.640	0.640	193,126
2026-02-26	0.610	0.610	0.595	0.605	0.605	58,241
2026-02-25	0.595	0.620	0.595	0.605	0.605	88,884
2026-02-24	0.610	0.625	0.590	0.590	0.590	221,575
2026-02-23	0.605	0.605	0.590	0.600	0.600	60,055
2026-02-20	0.610	0.610	0.605	0.605	0.605	1,722
2026-02-19	0.610	0.620	0.605	0.615	0.615	10,075
2026-02-18	0.613	0.620	0.610	0.610	0.610	16,551
2026-02-17	0.610	0.635	0.610	0.613	0.613	39,863
2026-02-16	0.610	0.640	0.605	0.615	0.615	48,909
2026-02-13	0.623	0.640	0.590	0.620	0.620	48,601
2026-02-12	0.645	0.660	0.645	0.645	0.645	18,398
2026-02-11	0.615	0.645	0.615	0.645	0.645	101,357
2026-02-10	0.610	0.620	0.600	0.615	0.615	9,371
2026-02-09	0.600	0.620	0.595	0.600	0.600	326,762

← NewerPage 3 of 5 · 255 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.