Australia Markets open in 3 hrs 21 mins

RAM Essential Services Property Fund (REP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.88000.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20220.89000.89000.87500.88500.8850239,335
24 May 20220.89500.90000.88500.89500.8950255,161
23 May 20220.87500.89500.87000.88500.8850428,432
20 May 20220.87500.89000.87500.88000.8800536,975
19 May 20220.90500.90500.87000.88000.88001,513,186
18 May 20220.91500.91750.90500.91500.9150851,139
17 May 20220.90000.91500.90000.91500.9150287,543
16 May 20220.92000.92500.90000.90000.900055,263
13 May 20220.90500.91500.90000.90500.9050139,916
12 May 20220.90000.91500.88500.90500.9050772,596
11 May 20220.91500.91750.87500.90000.9000561,524
10 May 20220.93000.93000.90000.92000.92001,135,148
09 May 20220.93500.94000.92000.94000.9400209,451
06 May 20220.95500.95500.92500.93000.9300274,087
05 May 20220.95750.96500.94500.94500.9450626,046
04 May 20220.96000.96500.94500.96000.9600397,638
03 May 20220.96000.96000.94000.96000.9600241,918
02 May 20220.96000.96000.93500.95500.9550346,211
29 Apr 20220.95750.96000.95000.96000.9600991,189
28 Apr 20220.94000.95250.93500.95000.9500324,074
27 Apr 20220.95000.95500.93500.94000.9400534,637
26 Apr 20220.94000.95000.93500.94000.9400185,249
22 Apr 20220.96000.96250.93750.95000.95002,269,931
21 Apr 20220.95000.96500.94500.94500.9450191,632
20 Apr 20220.95000.96500.94000.95000.9500221,634
19 Apr 20220.95500.95500.92500.94500.9450590,710
14 Apr 20220.96000.96000.94000.95500.9550463,410
13 Apr 20220.95500.97000.95000.95000.9500194,302
12 Apr 20220.97500.98000.95000.96500.9650463,161
11 Apr 20220.96000.97500.96000.97500.9750128,203
08 Apr 20220.97500.97500.95000.96500.965057,421
07 Apr 20220.97000.97500.95000.97500.9750397,324
06 Apr 20220.96500.97000.94500.97000.9700245,881
05 Apr 20220.95500.96500.94500.96500.9650323,353
04 Apr 20220.94500.95500.92500.94500.9450235,030
01 Apr 20220.95000.95000.92000.95000.9500548,543
31 Mar 20220.93000.93500.92500.93000.9300849,651
30 Mar 20220.93000.94000.92000.92500.9250189,149
29 Mar 20220.95000.95500.92500.92500.92501,809,572
28 Mar 20220.95000.95000.94000.95000.9500334,224
25 Mar 20220.93500.95000.93000.95000.9500471,414
24 Mar 20220.94000.95000.92000.93500.9350381,749
23 Mar 20220.90000.94500.90000.94500.9450623,963
22 Mar 20220.92500.92750.89500.90500.90502,090,347
21 Mar 20220.91500.94500.91500.91500.91501,526,377
18 Mar 20220.92000.95500.89500.89500.89503,365,218
17 Mar 20220.92500.93000.92000.92000.92002,620,298
16 Mar 20220.93500.94500.92000.92000.9200838,575
15 Mar 20220.93000.93000.92500.92500.92501,855,640
14 Mar 20220.93500.95000.93000.94000.9400964,234
11 Mar 20220.92500.94000.92000.94000.94004,577,918
10 Mar 20220.95000.95000.92000.93500.9350547,691
09 Mar 20220.95000.96500.93000.93000.9300942,637
08 Mar 20220.94000.94000.90500.91000.9100874,727
07 Mar 20220.96500.96500.91000.92000.9200138,664
04 Mar 20220.94500.95500.91000.92000.9200805,824
03 Mar 20220.95500.96000.93500.93500.9350882,601
02 Mar 20220.95500.95500.94500.95000.9500431,069
01 Mar 20220.95000.95000.94500.94500.9450209,809
28 Feb 20220.94000.95000.93000.95000.9500482,666
25 Feb 20220.94000.95500.92500.94000.9400814,846
24 Feb 20220.96000.96500.94500.94500.94501,947,531
23 Feb 20220.95000.97500.95000.95000.9500378,506
22 Feb 20220.96500.97000.95000.95000.9500202,569
21 Feb 20220.95000.96250.95000.95000.9500188,969
18 Feb 20220.96000.97000.95000.95000.9500121,377
17 Feb 20220.93500.96000.93500.95000.9500214,516
16 Feb 20220.95500.95500.92000.94500.9450267,707
15 Feb 20220.95000.95500.94500.94500.9450215,354
14 Feb 20220.95500.96000.94500.95000.950093,962
11 Feb 20220.96000.96250.95000.95500.9550331,172
10 Feb 20220.95500.96000.95000.96000.9600420,632
09 Feb 20220.95750.96000.95500.96000.9600301,886
08 Feb 20220.96000.96500.96000.96000.960076,250
07 Feb 20220.96500.96500.94500.94500.9450674,917
04 Feb 20220.95000.97500.94500.95000.9500267,151
03 Feb 20220.96500.96500.94000.95500.9550216,604
02 Feb 20220.97500.97500.96000.97000.9700100,914
01 Feb 20220.95500.97000.95500.96500.9650153,335
31 Jan 20220.94000.97000.94000.97000.9700190,430
28 Jan 20220.96250.96250.94000.95500.9550176,378
27 Jan 20220.95000.95500.93000.94500.9450829,238
25 Jan 20220.96000.97000.93000.95500.9550698,636
24 Jan 20220.97000.97000.94000.96000.9600524,173
21 Jan 20220.98000.98000.94500.98000.9800909,497
20 Jan 20220.97500.98500.97500.98500.9850150,668
19 Jan 20220.98000.98500.97250.97500.9750511,743
18 Jan 20220.98500.99000.98000.98000.980038,532
17 Jan 20220.99000.99500.98000.98500.9850595,578
14 Jan 20221.00001.00000.99500.99500.9950233,559
13 Jan 20221.00001.00000.99751.00001.000087,390
12 Jan 20221.00001.00000.99751.00001.0000545,430
11 Jan 20221.00001.00500.99501.00001.0000341,258
10 Jan 20220.99501.00000.99501.00001.0000244,635
07 Jan 20221.01501.01500.98500.99000.9900437,194
06 Jan 20221.01001.01000.99000.99500.99501,032,076
05 Jan 20221.02001.02001.01001.02001.0200613,294
04 Jan 20221.01501.02001.00501.02001.0200383,755
31 Dec 20211.01501.02001.01001.01001.0100120,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...