RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.650	0.650	0.640	0.640	0.640	22,172
2025-05-22	0.665	0.675	0.645	0.655	0.655	11,079
2025-05-21	0.680	0.685	0.670	0.680	0.680	25,648
2025-05-20	0.680	0.680	0.680	0.680	0.680	27,179
2025-05-19	0.700	0.700	0.670	0.680	0.680	79,391
2025-05-16	0.690	0.705	0.690	0.700	0.700	7,769
2025-05-15	0.700	0.705	0.675	0.695	0.695	108,950
2025-05-14	0.640	0.715	0.640	0.670	0.670	139,323
2025-05-13	0.650	0.665	0.640	0.645	0.645	64,215
2025-05-12	0.635	0.650	0.635	0.640	0.640	73,378
2025-05-09	0.623	0.640	0.605	0.615	0.615	18,766
2025-05-08	0.625	0.625	0.610	0.610	0.610	8,217
2025-05-07	0.615	0.628	0.595	0.615	0.615	55,078
2025-05-06	0.655	0.655	0.615	0.615	0.615	137,467
2025-05-05	0.625	0.648	0.610	0.645	0.645	215,141
2025-05-02	0.645	0.650	0.625	0.635	0.635	19,237
2025-05-01	0.620	0.645	0.620	0.645	0.645	27,787
2025-04-30	0.645	0.650	0.625	0.625	0.625	28,457
2025-04-29	0.635	0.650	0.620	0.650	0.650	78,076
2025-04-28	0.610	0.650	0.610	0.625	0.625	100,195
2025-04-24	0.535	0.620	0.535	0.590	0.590	201,878
2025-04-23	0.535	0.535	0.525	0.535	0.535	11,507
2025-04-22	0.510	0.530	0.510	0.520	0.520	13,916
2025-04-17	0.510	0.530	0.510	0.525	0.525	32,547
2025-04-16	0.515	0.515	0.513	0.513	0.513	1,591
2025-04-15	0.495	0.530	0.495	0.525	0.525	39,914
2025-04-14	0.505	0.505	0.490	0.490	0.490	10,045
2025-04-11	0.508	0.513	0.485	0.505	0.505	42,725
2025-04-10	0.500	0.545	0.485	0.535	0.535	79,735
2025-04-09	0.520	0.525	0.480	0.480	0.480	73,243
2025-04-08	0.490	0.520	0.480	0.520	0.520	86,676
2025-04-07	0.470	0.490	0.425	0.490	0.490	238,849
2025-04-04	0.495	0.495	0.490	0.490	0.490	36,736
2025-04-03	0.530	0.530	0.500	0.505	0.505	109,713
2025-04-02	0.530	0.535	0.530	0.530	0.530	6,423
2025-04-01	0.530	0.535	0.530	0.530	0.530	3,415
2025-03-31	0.550	0.565	0.520	0.520	0.520	31,686
2025-03-28	0.540	0.565	0.540	0.565	0.565	13,042
2025-03-27	0.565	0.565	0.520	0.520	0.520	7,077
2025-03-26	0.540	0.540	0.535	0.540	0.540	2,342
2025-03-25	0.525	0.540	0.520	0.540	0.540	12,185
2025-03-24	0.525	0.540	0.500	0.520	0.520	87,735
2025-03-21	0.525	0.545	0.520	0.525	0.525	36,787
2025-03-20	0.530	0.530	0.500	0.500	0.500	64,908
2025-03-19	0.530	0.530	0.510	0.530	0.530	39,619
2025-03-18	0.550	0.550	0.530	0.530	0.530	47,634
2025-03-17	0.535	0.550	0.530	0.550	0.550	8,890
2025-03-14	0.540	0.555	0.510	0.515	0.515	32,612
2025-03-13	0.530	0.550	0.530	0.540	0.540	13,296
2025-03-12	0.525	0.550	0.510	0.535	0.535	36,481
2025-03-11	0.530	0.530	0.495	0.500	0.500	76,522
2025-03-10	0.555	0.555	0.530	0.540	0.540	66,090
2025-03-07	0.590	0.590	0.565	0.565	0.565	417,717
2025-03-06	0.570	0.595	0.560	0.580	0.580	108,447
2025-03-05	0.505	0.570	0.498	0.570	0.570	184,625
2025-03-04	0.500	0.540	0.495	0.510	0.510	253,096
2025-03-03	0.570	0.580	0.500	0.540	0.540	239,077
2025-02-28	0.580	0.620	0.580	0.590	0.590	325,285
2025-02-27	0.680	0.680	0.540	0.570	0.570	347,708
2025-02-26	0.730	0.730	0.670	0.670	0.670	194,147

← NewerPage 7 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.