RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.750	0.750	0.705	0.730	0.730	37,508
2025-02-24	0.725	0.740	0.725	0.740	0.740	1,433
2025-02-21	0.745	0.750	0.715	0.750	0.750	55,252
2025-02-20	0.745	0.760	0.730	0.735	0.735	61,698
2025-02-19	0.785	0.785	0.750	0.750	0.750	24,749
2025-02-18	0.815	0.815	0.745	0.785	0.785	221,785
2025-02-17	0.815	0.825	0.800	0.800	0.800	50,988
2025-02-14	0.820	0.830	0.815	0.815	0.815	73,435
2025-02-13	0.830	0.830	0.820	0.820	0.820	110,144
2025-02-12	0.840	0.850	0.820	0.830	0.830	354,588
2025-02-11	0.820	0.850	0.820	0.835	0.835	80,104
2025-02-10	0.835	0.860	0.810	0.825	0.825	121,013
2025-02-07	0.800	0.820	0.790	0.805	0.805	108,354
2025-02-06	0.845	0.845	0.790	0.800	0.800	192,486
2025-02-05	0.800	0.850	0.785	0.840	0.840	365,984
2025-02-04	0.745	0.780	0.745	0.780	0.780	478,983
2025-02-03	0.755	0.755	0.740	0.740	0.740	577,847
2025-01-31	0.700	0.750	0.700	0.735	0.735	202,991
2025-01-30	0.665	0.700	0.650	0.700	0.700	208,659
2025-01-29	0.660	0.665	0.650	0.660	0.660	148,783
2025-01-28	0.630	0.670	0.630	0.660	0.660	124,897
2025-01-24	0.620	0.645	0.620	0.630	0.630	178,363
2025-01-23	0.665	0.665	0.620	0.620	0.620	127,750
2025-01-22	0.650	0.665	0.650	0.665	0.665	149,065
2025-01-21	0.640	0.675	0.635	0.640	0.640	103,557
2025-01-20	0.620	0.640	0.620	0.640	0.640	118,127
2025-01-17	0.600	0.630	0.600	0.620	0.620	7,852
2025-01-16	0.600	0.620	0.595	0.595	0.595	74,491
2025-01-15	0.600	0.600	0.590	0.595	0.595	48,283
2025-01-14	0.610	0.640	0.590	0.600	0.600	41,538
2025-01-13	0.615	0.620	0.580	0.590	0.590	20,843
2025-01-10	0.600	0.608	0.600	0.600	0.600	40,751
2025-01-09	0.605	0.605	0.590	0.600	0.600	57,386
2025-01-08	0.635	0.645	0.605	0.605	0.605	105,722
2025-01-07	0.590	0.635	0.585	0.635	0.635	85,201
2025-01-06	0.630	0.630	0.590	0.590	0.590	49,553
2025-01-03	0.590	0.675	0.590	0.640	0.640	177,058
2025-01-02	0.540	0.570	0.540	0.570	0.570	73,813
2024-12-31	0.545	0.565	0.545	0.545	0.545	36,456
2024-12-30	0.530	0.550	0.525	0.545	0.545	23,888
2024-12-27	0.570	0.570	0.510	0.535	0.535	31,512
2024-12-24	0.550	0.570	0.550	0.565	0.565	8,407
2024-12-23	0.560	0.585	0.550	0.565	0.565	26,897
2024-12-20	0.560	0.563	0.560	0.563	0.563	7,503
2024-12-19	0.565	0.580	0.490	0.560	0.560	114,955
2024-12-18	0.590	0.600	0.570	0.570	0.570	86,142
2024-12-17	0.540	0.590	0.540	0.590	0.590	225,709
2024-12-16	0.515	0.555	0.510	0.525	0.525	277,515
2024-12-13	0.470	0.500	0.470	0.500	0.500	53,389
2024-12-12	0.440	0.470	0.435	0.470	0.470	332,490
2024-12-11	0.435	0.440	0.435	0.440	0.440	11,245
2024-12-10	0.440	0.440	0.440	0.440	0.440	2,909
2024-12-09	0.440	0.440	0.435	0.440	0.440	715
2024-12-06	0.440	0.440	0.435	0.440	0.440	75,463
2024-12-05	0.450	0.450	0.440	0.450	0.450	32,766
2024-12-04	0.435	0.450	0.430	0.450	0.450	96,953
2024-12-03	0.435	0.445	0.435	0.445	0.445	37,225
2024-12-02	0.440	0.445	0.435	0.445	0.445	86,085
2024-11-29	0.440	0.450	0.425	0.445	0.445	21,674
2024-11-28	0.460	0.470	0.435	0.455	0.455	201,766

← NewerPage 8 of 22 · 1,265 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.