RAIZ Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.365	0.335	0.365	0.365	12,995
2026-10-19	0.300	0.405	0.300	0.335	0.335	399,601
2026-10-16	0.305	0.315	0.300	0.315	0.315	181,821
2026-10-15	0.305	0.305	0.300	0.300	0.300	306,085
2026-10-14	0.345	0.350	0.300	0.315	0.315	518,627
2026-10-13	0.310	0.380	0.260	0.340	0.340	6,811,462
2026-10-12	0.500	0.500	0.500	0.500	0.500	0
2026-10-09	0.500	0.500	0.500	0.500	0.500	0
2026-10-08	0.490	0.500	0.485	0.500	0.500	8,601
2026-10-07	0.490	0.500	0.485	0.490	0.490	19,610
2026-10-06	0.485	0.490	0.485	0.490	0.490	2,054
2026-10-05	0.485	0.490	0.485	0.490	0.490	163,636
2026-10-02	0.490	0.490	0.485	0.490	0.490	12,185
2026-10-01	0.490	0.490	0.485	0.490	0.490	26,369
2026-09-30	0.480	0.500	0.480	0.490	0.490	148,359
2026-09-29	0.495	0.495	0.480	0.480	0.480	50,087
2026-09-28	0.510	0.510	0.510	0.510	0.510	90
2026-09-25	0.495	0.510	0.480	0.510	0.510	17,624
2026-09-24	0.500	0.510	0.470	0.505	0.505	158,008
2026-09-23	0.530	0.530	0.510	0.510	0.510	59,984
2026-09-22	0.530	0.530	0.525	0.530	0.530	42,738
2026-09-21	0.548	0.560	0.535	0.535	0.535	35,751
2026-09-18	0.550	0.550	0.550	0.550	0.550	0
2026-09-17	0.560	0.560	0.535	0.550	0.550	140,605
2026-09-16	0.550	0.560	0.550	0.560	0.560	1,149
2026-09-15	0.560	0.560	0.560	0.560	0.560	29,695
2026-09-14	0.545	0.550	0.540	0.540	0.540	34,956
2026-09-11	0.585	0.585	0.545	0.560	0.560	110,834
2026-09-10	0.575	0.575	0.565	0.575	0.575	11,554
2026-09-09	0.585	0.585	0.565	0.565	0.565	12,154
2026-09-08	0.590	0.590	0.565	0.590	0.590	139,927
2026-09-07	0.620	0.620	0.585	0.595	0.595	77,735
2026-09-04	0.620	0.620	0.610	0.620	0.620	3,811
2026-09-03	0.590	0.620	0.590	0.620	0.620	58,258
2026-09-02	0.610	0.610	0.600	0.600	0.600	34,755
2026-09-01	0.615	0.615	0.605	0.605	0.605	11,003
2026-08-31	0.630	0.630	0.620	0.620	0.620	147,873
2026-08-28	0.630	0.680	0.630	0.630	0.630	178,944
2026-08-27	0.630	0.660	0.625	0.635	0.635	120,483
2026-08-26	0.620	0.620	0.615	0.615	0.615	6,072
2026-08-25	0.630	0.630	0.610	0.620	0.620	25,005
2026-08-24	0.590	0.620	0.590	0.620	0.620	32,021
2026-08-21	0.600	0.605	0.580	0.600	0.600	14,734
2026-08-20	0.595	0.610	0.595	0.605	0.605	21,158
2026-08-19	0.605	0.605	0.585	0.585	0.585	22,650
2026-08-18	0.610	0.610	0.585	0.595	0.595	10,111
2026-08-17	0.600	0.610	0.590	0.610	0.610	5,685
2026-08-14	0.610	0.630	0.595	0.600	0.600	30,332
2026-08-13	0.605	0.635	0.605	0.635	0.635	20,470
2026-08-12	0.580	0.610	0.580	0.610	0.610	67,514
2026-08-11	0.600	0.600	0.585	0.590	0.590	41,161
2026-08-10	0.595	0.620	0.590	0.600	0.600	177,370
2026-08-07	0.588	0.630	0.580	0.600	0.600	22,538
2026-08-06	0.550	0.610	0.550	0.600	0.600	114,258
2026-08-05	0.555	0.555	0.535	0.545	0.545	28,835
2026-08-04	0.545	0.565	0.525	0.565	0.565	154,189
2026-08-03	0.525	0.555	0.525	0.550	0.550	30,430
2026-07-31	0.550	0.570	0.510	0.545	0.545	190,221
2026-07-30	0.510	0.550	0.510	0.540	0.540	243,716
2026-07-29	0.510	0.520	0.510	0.520	0.520	19,674

Page 1 of 22 · 1,269 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.