RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.615	0.615	0.565	0.605	0.605	340,200
2026-02-05	0.635	0.640	0.605	0.615	0.615	71,359
2026-02-04	0.610	0.630	0.600	0.605	0.605	113,876
2026-02-03	0.625	0.635	0.600	0.600	0.600	73,850
2026-02-02	0.620	0.660	0.580	0.620	0.620	142,253
2026-01-30	0.650	0.655	0.628	0.628	0.628	78,449
2026-01-29	0.650	0.660	0.640	0.660	0.660	55,087
2026-01-28	0.660	0.690	0.630	0.635	0.635	516,485
2026-01-27	0.750	0.760	0.585	0.630	0.630	387,467
2026-01-23	0.735	0.765	0.735	0.760	0.760	8,016
2026-01-22	0.750	0.765	0.735	0.735	0.735	24,809
2026-01-21	0.750	0.750	0.720	0.735	0.735	75,221
2026-01-20	0.775	0.775	0.750	0.750	0.750	4,615
2026-01-19	0.750	0.780	0.745	0.750	0.750	32,641
2026-01-16	0.750	0.770	0.750	0.765	0.765	85,617
2026-01-15	0.790	0.795	0.765	0.770	0.770	37,047
2026-01-14	0.805	0.805	0.785	0.785	0.785	6,376
2026-01-13	0.790	0.810	0.785	0.810	0.810	57,343
2026-01-12	0.800	0.810	0.790	0.810	0.810	53,117
2026-01-09	0.800	0.815	0.800	0.815	0.815	34,714
2026-01-08	0.790	0.810	0.790	0.795	0.795	112,193
2026-01-07	0.750	0.795	0.750	0.795	0.795	22,368
2026-01-06	0.750	0.770	0.750	0.765	0.765	25,430
2026-01-05	0.770	0.770	0.755	0.755	0.755	22,819
2026-01-02	0.765	0.785	0.760	0.775	0.775	31,203
2025-12-31	0.770	0.785	0.755	0.765	0.765	22,750
2025-12-30	0.815	0.815	0.765	0.765	0.765	15,815
2025-12-29	0.745	0.790	0.745	0.790	0.790	44,556
2025-12-24	0.750	0.760	0.745	0.745	0.745	27,792
2025-12-23	0.750	0.790	0.745	0.765	0.765	12,974
2025-12-22	0.740	0.800	0.730	0.750	0.750	91,619
2025-12-19	0.750	0.750	0.740	0.745	0.745	7,561
2025-12-18	0.765	0.770	0.730	0.740	0.740	27,647
2025-12-17	0.790	0.820	0.760	0.765	0.765	43,365
2025-12-16	0.775	0.790	0.760	0.760	0.760	11,613
2025-12-15	0.770	0.790	0.770	0.790	0.790	6,719
2025-12-12	0.770	0.785	0.770	0.770	0.770	31,167
2025-12-11	0.735	0.790	0.735	0.780	0.780	41,249
2025-12-10	0.790	0.790	0.728	0.750	0.750	109,172
2025-12-09	0.810	0.830	0.780	0.800	0.800	72,312
2025-12-08	0.830	0.840	0.810	0.830	0.830	38,012
2025-12-05	0.850	0.850	0.830	0.830	0.830	33,760
2025-12-04	0.865	0.880	0.840	0.850	0.850	65,433
2025-12-03	0.865	0.865	0.840	0.865	0.865	64,318
2025-12-02	0.860	0.880	0.850	0.865	0.865	27,099
2025-12-01	0.870	0.870	0.845	0.850	0.850	31,820
2025-11-28	0.880	0.880	0.850	0.855	0.855	39,811
2025-11-27	0.865	0.888	0.860	0.880	0.880	92,092
2025-11-26	0.830	0.855	0.820	0.855	0.855	145,888
2025-11-25	0.850	0.860	0.825	0.825	0.825	93,582
2025-11-24	0.835	0.880	0.835	0.860	0.860	171,926
2025-11-21	0.870	0.870	0.810	0.850	0.850	114,184
2025-11-20	0.860	0.880	0.855	0.870	0.870	82,251
2025-11-19	0.885	0.885	0.860	0.868	0.868	68,580
2025-11-18	0.875	0.900	0.865	0.865	0.865	70,391
2025-11-17	0.900	0.910	0.880	0.895	0.895	87,480
2025-11-14	0.925	0.925	0.870	0.895	0.895	69,102
2025-11-13	0.930	0.940	0.900	0.925	0.925	65,914
2025-11-12	0.900	0.960	0.900	0.940	0.940	255,394
2025-11-11	0.880	0.920	0.860	0.920	0.920	61,365

← NewerPage 4 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.