Australia markets open in 9 hours 3 minutes

RAM Essential Services Property Fund (REP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6200-0.0050 (-0.80%)
At close: 04:10PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.62500.62500.62000.62000.6200627,218
21 May 20240.62500.62750.61000.62500.6250744,143
20 May 20240.63000.63000.62000.62500.6250499,616
17 May 20240.62000.63000.62000.63000.6300480,312
16 May 20240.62500.62500.61500.61500.61501,180,463
15 May 20240.62750.62750.62000.62000.6200136,438
14 May 20240.62000.63000.62000.62000.6200341,157
13 May 20240.62500.63000.62000.62000.6200381,410
10 May 20240.62500.63000.62500.62500.6250250,108
09 May 20240.63000.64000.62500.63000.6300626,949
08 May 20240.62000.63500.62000.62500.6250475,692
07 May 20240.62500.63000.62000.62500.6250480,027
06 May 20240.62500.63000.62000.62500.6250278,734
03 May 20240.63500.64500.62500.62500.6250882,295
02 May 20240.64500.64500.63500.63500.6350269,853
01 May 20240.64000.65000.64000.64000.6400567,254
30 Apr 20240.64000.65000.64000.65000.6500373,499
29 Apr 20240.64500.64750.64000.64000.6400583,732
26 Apr 20240.65000.65000.64000.64000.6400210,404
24 Apr 20240.64500.65000.64000.64500.6450278,458
23 Apr 20240.64000.65500.64000.64000.6400291,473
22 Apr 20240.65000.65000.63500.64000.6400159,547
19 Apr 20240.62500.64500.62500.64500.6450236,258
18 Apr 20240.63750.64000.62500.62500.6250311,568
17 Apr 20240.66500.66500.63000.63000.6300682,249
16 Apr 20240.64000.64500.63000.63500.6350723,135
15 Apr 20240.66250.66250.65000.65000.6500286,474
12 Apr 20240.67000.67000.65500.66000.6600229,642
11 Apr 20240.67000.67000.65500.65500.6550473,218
10 Apr 20240.67000.68000.66250.66500.6650170,755
09 Apr 20240.67000.68000.66000.66000.6600126,727
08 Apr 20240.65500.68000.65500.67000.6700472,230
05 Apr 20240.66000.66000.65000.65500.6550248,652
04 Apr 20240.66000.66000.65000.65000.6500492,535
03 Apr 20240.68000.71000.65500.66000.6600546,175
03 Apr 20240.014 Dividend
02 Apr 20240.68000.68000.67000.67500.6610299,189
28 Mar 20240.66000.68000.65500.68000.6659679,764
27 Mar 20240.66000.66000.65500.65500.6414889,046
26 Mar 20240.65750.66000.65000.66000.6463713,643
25 Mar 20240.66000.66000.65500.65500.6414213,279
22 Mar 20240.65500.66000.65500.66000.6463315,434
21 Mar 20240.66000.66000.65500.65500.64141,486,942
20 Mar 20240.66000.66000.65500.66000.6463691,374
19 Mar 20240.66000.66500.65500.65500.6414457,325
18 Mar 20240.67000.67000.66000.66000.64631,576,792
15 Mar 20240.66500.66500.66000.66500.6512845,445
14 Mar 20240.66500.67000.66000.66000.6463125,419
13 Mar 20240.66000.67000.65500.66500.6512316,654
12 Mar 20240.68000.68000.65500.66000.6463712,612
11 Mar 20240.65500.68000.64500.68000.6659676,985
08 Mar 20240.65000.66000.64500.65000.63653,733,762
07 Mar 20240.65000.65000.64000.64000.6267398,505
06 Mar 20240.64500.65000.64000.64500.6316444,672
05 Mar 20240.65500.65500.64500.65000.6365557,768
04 Mar 20240.66000.66000.65000.65500.6414237,815
01 Mar 20240.65500.66000.65000.65500.6414643,561
29 Feb 20240.66000.66500.65000.65500.64141,264,318
28 Feb 20240.66000.67000.66000.66500.6512237,277
27 Feb 20240.67500.67500.65500.66250.6488588,235
26 Feb 20240.67000.67500.66500.67500.661074,818
23 Feb 20240.67000.67500.67000.67500.6610308,389
22 Feb 20240.67500.67500.67000.67000.6561621,431
21 Feb 20240.68000.68000.67000.67500.6610388,700
20 Feb 20240.68500.68500.68000.68000.6659427,613
19 Feb 20240.68500.69000.68000.68500.6708536,385
16 Feb 20240.69000.69000.68500.68500.67085,266,611
15 Feb 20240.69000.69000.68000.69000.67571,247,303
14 Feb 20240.68000.69000.68000.69000.6757199,726
13 Feb 20240.69500.69500.68500.69000.6757266,162
12 Feb 20240.69500.69500.68000.68000.6659299,950
09 Feb 20240.70000.71000.69500.70000.685555,498
08 Feb 20240.70500.71000.69500.71000.695396,465
07 Feb 20240.69500.70500.69500.69500.6806186,210
06 Feb 20240.70000.70000.69500.69500.6806128,195
05 Feb 20240.71500.71500.70000.70500.6904151,207
02 Feb 20240.71000.72000.70000.71500.7002600,457
01 Feb 20240.70500.71000.69500.71000.6953371,506
31 Jan 20240.69000.70500.69000.70500.6904574,591
30 Jan 20240.68000.69500.68000.69000.6757173,679
29 Jan 20240.70000.70000.68000.69000.6757649,112
25 Jan 20240.67500.69500.65500.69000.6757715,975
24 Jan 20240.68000.68500.67500.67500.6610142,026
23 Jan 20240.69000.69000.67500.68000.6659488,970
22 Jan 20240.69000.69000.68000.68000.6659135,955
19 Jan 20240.68500.69000.68000.68000.6659512,452
18 Jan 20240.69500.69500.68000.69000.6757302,983
17 Jan 20240.69500.70000.68000.69500.6806292,334
16 Jan 20240.70000.70000.69000.69500.68061,238,996
15 Jan 20240.70000.70500.70000.70500.690417,949
12 Jan 20240.71000.71000.70000.70500.6904143,077
11 Jan 20240.70500.71000.70500.70500.6904263,522
10 Jan 20240.71000.71000.70500.70500.6904160,017
09 Jan 20240.70000.71500.70000.70000.6855631,325
08 Jan 20240.70000.70000.69000.69000.6757110,262
05 Jan 20240.70000.70500.69000.70000.685537,083
04 Jan 20240.70500.70500.69000.70000.685572,958
03 Jan 20240.70000.70500.66500.69000.6757391,927
02 Jan 20240.70000.70000.70000.70000.68554,287
29 Dec 20230.70500.71000.70500.70500.6904120,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...