RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.450	0.460	0.435	0.460	0.460	135,369
2024-11-26	0.440	0.460	0.430	0.450	0.450	916,568
2024-11-25	0.430	0.435	0.425	0.435	0.435	60,439
2024-11-22	0.425	0.435	0.425	0.435	0.435	48,608
2024-11-21	0.428	0.435	0.425	0.435	0.435	67,203
2024-11-20	0.440	0.440	0.425	0.430	0.430	85,651
2024-11-19	0.430	0.440	0.430	0.438	0.438	68,817
2024-11-18	0.435	0.435	0.430	0.430	0.430	8,486
2024-11-15	0.440	0.445	0.430	0.435	0.435	165,804
2024-11-14	0.440	0.445	0.430	0.440	0.440	82,238
2024-11-13	0.440	0.440	0.425	0.425	0.425	58,566
2024-11-12	0.440	0.440	0.430	0.435	0.435	12,299
2024-11-11	0.440	0.440	0.430	0.440	0.440	65,367
2024-11-08	0.425	0.440	0.425	0.440	0.440	52,688
2024-11-07	0.435	0.440	0.430	0.433	0.433	55,278
2024-11-06	0.433	0.440	0.430	0.430	0.430	17,353
2024-11-05	0.435	0.440	0.430	0.440	0.440	62,363
2024-11-04	0.440	0.440	0.430	0.435	0.435	95,314
2024-11-01	0.450	0.460	0.435	0.435	0.435	98,947
2024-10-31	0.450	0.450	0.440	0.450	0.450	2,989
2024-10-30	0.455	0.455	0.435	0.435	0.435	17,536
2024-10-29	0.450	0.450	0.450	0.450	0.450	100,906
2024-10-28	0.450	0.465	0.438	0.445	0.445	118,450
2024-10-25	0.440	0.440	0.420	0.420	0.420	14,599
2024-10-24	0.430	0.430	0.420	0.425	0.425	14,109
2024-10-23	0.425	0.425	0.425	0.425	0.425	4,999
2024-10-22	0.435	0.435	0.430	0.430	0.430	5,040
2024-10-21	0.440	0.440	0.433	0.433	0.433	42,278
2024-10-18	0.425	0.440	0.425	0.425	0.425	11,197
2024-10-17	0.450	0.450	0.420	0.425	0.425	6,451
2024-10-16	0.435	0.440	0.410	0.425	0.425	29,087
2024-10-15	0.445	0.455	0.420	0.420	0.420	31,022
2024-10-14	0.445	0.445	0.440	0.445	0.445	2,022
2024-10-11	0.440	0.445	0.430	0.440	0.440	4,001
2024-10-10	0.440	0.440	0.420	0.420	0.420	8,809
2024-10-09	0.445	0.450	0.445	0.450	0.450	3,193
2024-10-08	0.450	0.455	0.440	0.445	0.445	44,942
2024-10-07	0.455	0.460	0.450	0.450	0.450	38,378
2024-10-04	0.455	0.460	0.450	0.460	0.460	133,879
2024-10-03	0.465	0.465	0.455	0.460	0.460	6,705
2024-10-02	0.460	0.470	0.455	0.465	0.465	26,012
2024-10-01	0.455	0.470	0.455	0.470	0.470	28,413
2024-09-30	0.470	0.470	0.455	0.460	0.460	173,835
2024-09-27	0.440	0.450	0.430	0.450	0.450	457,722
2024-09-26	0.420	0.430	0.420	0.430	0.430	64,799
2024-09-25	0.420	0.420	0.415	0.420	0.420	94,462
2024-09-24	0.410	0.425	0.405	0.420	0.420	757,171
2024-09-23	0.415	0.415	0.405	0.410	0.410	11,749
2024-09-20	0.430	0.430	0.405	0.415	0.415	227,121
2024-09-19	0.430	0.435	0.430	0.435	0.435	17,574
2024-09-18	0.435	0.440	0.435	0.435	0.435	8,256
2024-09-17	0.425	0.440	0.415	0.440	0.440	62,498
2024-09-16	0.440	0.440	0.420	0.440	0.440	8,691
2024-09-13	0.440	0.440	0.420	0.440	0.440	6,037
2024-09-12	0.440	0.440	0.420	0.440	0.440	124,002
2024-09-11	0.420	0.450	0.420	0.440	0.440	522,841
2024-09-10	0.425	0.425	0.420	0.425	0.425	26,625
2024-09-09	0.425	0.430	0.420	0.425	0.425	257,503
2024-09-06	0.400	0.430	0.395	0.430	0.430	143,475
2024-09-05	0.400	0.400	0.390	0.400	0.400	18,397

← NewerPage 9 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.