RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.640	0.645	0.630	0.640	0.640	64,649
2025-08-15	0.645	0.645	0.620	0.630	0.630	59,273
2025-08-14	0.625	0.635	0.580	0.630	0.630	104,768
2025-08-13	0.650	0.660	0.620	0.630	0.630	90,755
2025-08-12	0.655	0.660	0.650	0.650	0.650	25,304
2025-08-11	0.675	0.680	0.655	0.665	0.665	46,001
2025-08-08	0.675	0.675	0.665	0.665	0.665	28,494
2025-08-07	0.655	0.665	0.645	0.660	0.660	356,592
2025-08-06	0.650	0.655	0.650	0.655	0.655	58,568
2025-08-05	0.670	0.670	0.650	0.655	0.655	204,814
2025-08-04	0.700	0.700	0.650	0.675	0.675	93,653
2025-08-01	0.710	0.710	0.680	0.710	0.710	55,534
2025-07-31	0.700	0.720	0.700	0.713	0.713	49,489
2025-07-30	0.720	0.725	0.685	0.685	0.685	81,767
2025-07-29	0.705	0.735	0.685	0.710	0.710	65,604
2025-07-28	0.750	0.750	0.675	0.740	0.740	214,225
2025-07-25	0.740	0.755	0.725	0.755	0.755	216,158
2025-07-24	0.680	0.740	0.680	0.740	0.740	213,033
2025-07-23	0.680	0.680	0.660	0.680	0.680	52,924
2025-07-22	0.660	0.680	0.655	0.680	0.680	71,673
2025-07-21	0.675	0.680	0.650	0.660	0.660	157,080
2025-07-18	0.660	0.675	0.650	0.675	0.675	79,917
2025-07-17	0.655	0.660	0.630	0.650	0.650	216,872
2025-07-16	0.625	0.680	0.625	0.670	0.670	145,707
2025-07-15	0.610	0.625	0.595	0.600	0.600	34,618
2025-07-14	0.625	0.625	0.610	0.610	0.610	6,201
2025-07-11	0.620	0.635	0.610	0.610	0.610	16,927
2025-07-10	0.640	0.640	0.615	0.615	0.615	37,743
2025-07-09	0.650	0.650	0.620	0.635	0.635	31,545
2025-07-08	0.670	0.670	0.630	0.650	0.650	47,740
2025-07-07	0.640	0.685	0.640	0.665	0.665	119,429
2025-07-04	0.630	0.635	0.615	0.630	0.630	125,243
2025-07-03	0.620	0.645	0.610	0.630	0.630	91,175
2025-07-02	0.605	0.615	0.600	0.600	0.600	13,351
2025-07-01	0.610	0.625	0.595	0.595	0.595	70,844
2025-06-30	0.580	0.610	0.580	0.610	0.610	46,564
2025-06-27	0.580	0.580	0.575	0.580	0.580	9,811
2025-06-26	0.590	0.590	0.575	0.580	0.580	13,619
2025-06-25	0.590	0.590	0.575	0.590	0.590	125,176
2025-06-24	0.580	0.590	0.575	0.590	0.590	64,802
2025-06-23	0.580	0.590	0.575	0.590	0.590	59,827
2025-06-20	0.580	0.600	0.570	0.580	0.580	69,364
2025-06-19	0.590	0.595	0.580	0.580	0.580	25,577
2025-06-18	0.600	0.605	0.575	0.588	0.588	33,542
2025-06-17	0.580	0.590	0.575	0.575	0.575	53,049
2025-06-16	0.615	0.615	0.580	0.580	0.580	21,320
2025-06-13	0.620	0.625	0.600	0.615	0.615	38,163
2025-06-12	0.580	0.620	0.580	0.620	0.620	44,057
2025-06-11	0.570	0.590	0.565	0.580	0.580	64,973
2025-06-10	0.585	0.590	0.570	0.580	0.580	45,170
2025-06-06	0.620	0.620	0.565	0.585	0.585	126,176
2025-06-05	0.630	0.630	0.595	0.620	0.620	3,736
2025-06-04	0.600	0.620	0.585	0.600	0.600	56,230
2025-06-03	0.660	0.660	0.595	0.600	0.600	83,488
2025-06-02	0.635	0.655	0.610	0.625	0.625	62,771
2025-05-30	0.655	0.655	0.610	0.640	0.640	41,851
2025-05-29	0.645	0.660	0.640	0.660	0.660	48,360
2025-05-28	0.660	0.660	0.645	0.645	0.645	18,751
2025-05-27	0.650	0.660	0.640	0.640	0.640	18,323
2025-05-26	0.640	0.650	0.640	0.645	0.645	30,764

← NewerPage 6 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.