RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.910	0.910	0.870	0.885	0.885	99,005
2025-11-07	0.900	0.900	0.850	0.860	0.860	88,806
2025-11-06	0.895	0.930	0.870	0.875	0.875	85,425
2025-11-05	0.905	0.930	0.860	0.895	0.895	230,471
2025-11-04	0.915	0.955	0.910	0.940	0.940	307,667
2025-11-03	0.900	0.915	0.870	0.915	0.915	175,443
2025-10-31	0.850	0.915	0.835	0.900	0.900	459,886
2025-10-30	0.840	0.860	0.840	0.860	0.860	162,872
2025-10-29	0.810	0.850	0.810	0.845	0.845	121,917
2025-10-28	0.820	0.830	0.815	0.820	0.820	22,343
2025-10-27	0.830	0.830	0.820	0.820	0.820	7,356
2025-10-24	0.820	0.840	0.820	0.835	0.835	73,771
2025-10-23	0.810	0.820	0.800	0.815	0.815	72,629
2025-10-22	0.825	0.825	0.800	0.823	0.823	100,572
2025-10-21	0.820	0.830	0.800	0.830	0.830	125,245
2025-10-20	0.810	0.850	0.810	0.830	0.830	217,619
2025-10-17	0.775	0.810	0.775	0.810	0.810	307,567
2025-10-16	0.790	0.790	0.765	0.765	0.765	112,214
2025-10-15	0.790	0.800	0.790	0.800	0.800	100,410
2025-10-14	0.770	0.790	0.770	0.790	0.790	29,456
2025-10-13	0.800	0.800	0.760	0.790	0.790	52,363
2025-10-10	0.790	0.810	0.780	0.800	0.800	66,577
2025-10-09	0.820	0.820	0.785	0.790	0.790	112,209
2025-10-08	0.795	0.815	0.780	0.815	0.815	124,718
2025-10-07	0.790	0.800	0.775	0.800	0.800	45,301
2025-10-06	0.760	0.790	0.760	0.790	0.790	207,242
2025-10-03	0.760	0.765	0.750	0.755	0.755	124,636
2025-10-02	0.745	0.770	0.730	0.770	0.770	437,174
2025-10-01	0.720	0.750	0.715	0.740	0.740	212,147
2025-09-30	0.688	0.720	0.680	0.720	0.720	105,018
2025-09-29	0.690	0.700	0.680	0.680	0.680	29,540
2025-09-26	0.680	0.680	0.680	0.680	0.680	45,185
2025-09-25	0.710	0.710	0.680	0.680	0.680	59,512
2025-09-24	0.695	0.710	0.685	0.710	0.710	43,702
2025-09-23	0.715	0.715	0.685	0.685	0.685	21,687
2025-09-22	0.685	0.720	0.685	0.715	0.715	87,829
2025-09-19	0.680	0.685	0.670	0.680	0.680	23,066
2025-09-18	0.715	0.715	0.690	0.690	0.690	59,171
2025-09-17	0.690	0.730	0.690	0.715	0.715	87,278
2025-09-16	0.710	0.715	0.690	0.690	0.690	53,153
2025-09-15	0.710	0.715	0.700	0.710	0.710	17,263
2025-09-12	0.720	0.720	0.710	0.710	0.710	22,161
2025-09-11	0.710	0.735	0.700	0.700	0.700	549,643
2025-09-10	0.740	0.740	0.710	0.725	0.725	53,428
2025-09-09	0.740	0.745	0.680	0.735	0.735	193,294
2025-09-08	0.720	0.760	0.720	0.740	0.740	547,519
2025-09-05	0.665	0.720	0.665	0.715	0.715	573,667
2025-09-04	0.630	0.660	0.630	0.650	0.650	146,204
2025-09-03	0.620	0.635	0.620	0.635	0.635	9,046
2025-09-02	0.610	0.645	0.610	0.635	0.635	101,231
2025-09-01	0.630	0.630	0.605	0.625	0.625	155,789
2025-08-29	0.680	0.685	0.620	0.630	0.630	60,302
2025-08-28	0.670	0.690	0.640	0.670	0.670	212,638
2025-08-27	0.650	0.665	0.645	0.665	0.665	45,178
2025-08-26	0.635	0.665	0.635	0.665	0.665	61,526
2025-08-25	0.620	0.635	0.620	0.630	0.630	46,041
2025-08-22	0.625	0.625	0.595	0.620	0.620	54,886
2025-08-21	0.610	0.625	0.605	0.620	0.620	122,963
2025-08-20	0.630	0.635	0.605	0.610	0.610	60,519
2025-08-19	0.630	0.640	0.630	0.635	0.635	4,195

← NewerPage 5 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.