Australia markets closed

RAM Essential Services Property Fund (REP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6350-0.0050 (-0.78%)
At close: 03:54PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.64000.64000.63000.63500.6350162,662
25 July 20240.63000.64000.62000.64000.6400313,278
24 July 20240.63000.63250.62000.63000.6300930,844
23 July 20240.62500.63500.62500.63500.63501,229,480
22 July 20240.63000.63000.62500.62500.6250540,600
19 July 20240.63000.63500.62500.63000.6300434,429
18 July 20240.63000.63250.62750.63000.6300747,118
17 July 20240.63000.63500.62500.63000.6300597,577
16 July 20240.62000.62750.61750.62500.6250504,791
15 July 20240.61500.63000.61500.62500.62501,075,152
12 July 20240.61000.63000.61000.61500.6150554,338
11 July 20240.62000.62000.60500.61000.61002,354,130
10 July 20240.61500.61500.61000.61500.6150456,669
09 July 20240.60500.62000.60500.62000.6200205,824
08 July 20240.61000.62000.60000.60500.6050603,421
05 July 20240.59500.61000.59500.60250.6025711,536
04 July 20240.60000.60500.59000.59000.5900942,400
03 July 20240.61000.61500.59500.60000.6000650,143
02 July 20240.62000.62000.60500.61000.6100575,075
02 July 20240.014 Dividend
01 July 20240.62000.63500.62000.62000.6060255,632
28 June 20240.61000.62500.61000.61500.6011723,938
27 June 20240.62500.62500.60500.60500.59131,589,810
26 June 20240.62500.62750.62000.62000.6060943,609
25 June 20240.62000.63000.62000.63000.6158198,997
24 June 20240.62000.64000.61500.62000.6060228,241
21 June 20240.63000.64000.61500.64000.6255740,752
20 June 20240.63500.64500.62500.64500.6304163,125
19 June 20240.62000.64500.62000.63500.6207925,844
18 June 20240.61000.61500.60000.61500.6011375,427
17 June 20240.60000.60500.60000.60000.5865324,790
14 June 20240.61500.61500.60000.60000.5865414,227
13 June 20240.62000.62000.60000.61000.5962886,594
12 June 20240.62000.62000.61000.62000.6060471,496
11 June 20240.64000.64000.62000.62500.6109248,520
07 June 20240.62000.65000.62000.63000.6158965,267
06 June 20240.63500.63500.61500.63000.6158427,974
05 June 20240.63000.63250.62500.62500.6109141,470
04 June 20240.62250.63000.62000.62000.6060188,917
03 June 20240.63000.63000.61500.62000.6060493,112
31 May 20240.62000.62750.61500.62500.6109426,990
30 May 20240.63000.63000.61500.62000.606085,144
29 May 20240.62500.62500.61500.61500.6011167,565
28 May 20240.62000.62250.61500.62000.6060310,988
27 May 20240.62000.62500.61500.62500.6109152,592
24 May 20240.63000.63000.61500.62000.6060555,808
23 May 20240.62500.63000.62000.62500.6109463,762
22 May 20240.62500.62500.62000.62000.6060627,218
21 May 20240.62500.62750.61000.62500.6109744,143
20 May 20240.63000.63000.62000.62500.6109499,616
17 May 20240.62000.63000.62000.63000.6158480,312
16 May 20240.62500.62500.61500.61500.60111,180,463
15 May 20240.62750.62750.62000.62000.6060136,438
14 May 20240.62000.63000.62000.62000.6060341,157
13 May 20240.62500.63000.62000.62000.6060381,410
10 May 20240.62500.63000.62500.62500.6109250,108
09 May 20240.63000.64000.62500.63000.6158626,949
08 May 20240.62000.63500.62000.62500.6109475,692
07 May 20240.62500.63000.62000.62500.6109480,027
06 May 20240.62500.63000.62000.62500.6109278,734
03 May 20240.63500.64500.62500.62500.6109882,295
02 May 20240.64500.64500.63500.63500.6207269,853
01 May 20240.64000.65000.64000.64000.6255567,254
30 Apr 20240.64000.65000.64000.65000.6353373,499
29 Apr 20240.64500.64750.64000.64000.6255583,732
26 Apr 20240.65000.65000.64000.64000.6255210,404
24 Apr 20240.64500.65000.64000.64500.6304278,458
23 Apr 20240.64000.65500.64000.64000.6255291,473
22 Apr 20240.65000.65000.63500.64000.6255159,547
19 Apr 20240.62500.64500.62500.64500.6304236,258
18 Apr 20240.63750.64000.62500.62500.6109311,568
17 Apr 20240.66500.66500.63000.63000.6158682,249
16 Apr 20240.64000.64500.63000.63500.6207723,135
15 Apr 20240.66250.66250.65000.65000.6353286,474
12 Apr 20240.67000.67000.65500.66000.6451229,642
11 Apr 20240.67000.67000.65500.65500.6402473,218
10 Apr 20240.67000.68000.66250.66500.6500170,755
09 Apr 20240.67000.68000.66000.66000.6451126,727
08 Apr 20240.65500.68000.65500.67000.6549472,230
05 Apr 20240.66000.66000.65000.65500.6402248,652
04 Apr 20240.66000.66000.65000.65000.6353492,535
03 Apr 20240.68000.71000.65500.66000.6451546,175
03 Apr 20240.014 Dividend
02 Apr 20240.68000.68000.67000.67500.6461299,189
28 Mar 20240.66000.68000.65500.68000.6509679,764
27 Mar 20240.66000.66000.65500.65500.6269889,046
26 Mar 20240.65750.66000.65000.66000.6317713,643
25 Mar 20240.66000.66000.65500.65500.6269213,279
22 Mar 20240.65500.66000.65500.66000.6317315,434
21 Mar 20240.66000.66000.65500.65500.62691,486,942
20 Mar 20240.66000.66000.65500.66000.6317691,374
19 Mar 20240.66000.66500.65500.65500.6269457,325
18 Mar 20240.67000.67000.66000.66000.63171,576,792
15 Mar 20240.66500.66500.66000.66500.6365845,445
14 Mar 20240.66500.67000.66000.66000.6317125,419
13 Mar 20240.66000.67000.65500.66500.6365316,654
12 Mar 20240.68000.68000.65500.66000.6317712,612
11 Mar 20240.65500.68000.64500.68000.6509676,985
08 Mar 20240.65000.66000.64500.65000.62213,733,762
07 Mar 20240.65000.65000.64000.64000.6126398,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...