Australia markets close in 1 hour 22 minutes

RAM Essential Services Property Fund (REP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7350-0.0100 (-1.34%)
As of 02:20PM AEDT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.74500.74700.73500.73500.7350259,550
08 Dec 20220.74500.75000.74000.74500.745087,898
07 Dec 20220.74000.74500.73500.74000.7400385,170
06 Dec 20220.75250.75500.73500.74000.7400177,478
05 Dec 20220.75250.75500.73500.75500.7550332,187
02 Dec 20220.75000.76000.74000.76000.760088,715
01 Dec 20220.76000.76500.74000.76500.7650167,497
30 Nov 20220.74500.75500.73500.75000.7500368,739
29 Nov 20220.76000.76250.74000.74000.7400262,481
28 Nov 20220.78000.78000.75000.76000.7600166,750
25 Nov 20220.79000.79000.76500.76500.765018,420
24 Nov 20220.80000.80000.75000.79000.7900381,908
23 Nov 20220.78000.84500.78000.80000.8000380,268
22 Nov 20220.78000.79000.77000.79000.7900532,653
21 Nov 20220.77000.78000.77000.78000.7800272,155
18 Nov 20220.76000.77500.76000.76500.7650165,520
17 Nov 20220.76000.76000.75000.75750.7575158,283
16 Nov 20220.75500.76000.74000.75500.7550172,570
15 Nov 20220.74500.74750.74000.74500.7450142,539
14 Nov 20220.75500.75500.74000.74000.7400420,424
11 Nov 20220.74000.77000.74000.76000.7600136,094
10 Nov 20220.74500.74500.73000.73500.7350174,046
09 Nov 20220.74000.74500.73500.73500.735046,485
08 Nov 20220.72000.73000.71500.72500.7250355,089
07 Nov 20220.73500.74500.70500.71500.7150324,720
04 Nov 20220.74500.74500.73500.73500.735066,555
03 Nov 20220.74500.74500.72500.74500.7450120,563
02 Nov 20220.73000.75000.73000.74500.7450424,377
01 Nov 20220.70500.75000.70500.72000.7200214,249
31 Oct 20220.73000.73500.73000.73500.7350115,256
28 Oct 20220.71000.72500.70000.72000.7200766,103
27 Oct 20220.71500.71500.69000.70000.700082,237
26 Oct 20220.68500.69000.67000.67000.6700784,617
25 Oct 20220.70500.71000.67500.68000.6800811,602
24 Oct 20220.70500.71000.70000.71000.7100303,103
21 Oct 20220.70000.70500.69500.70500.7050875,062
20 Oct 20220.70000.70000.68000.70000.7000514,681
19 Oct 20220.70000.71000.69500.70000.7000451,585
18 Oct 20220.69500.70000.69500.70000.700057,201
17 Oct 20220.70000.71000.66000.69000.6900321,633
14 Oct 20220.70500.71500.70000.70000.7000130,358
13 Oct 20220.72500.73000.70500.71000.7100153,116
12 Oct 20220.72500.73000.72000.72000.7200101,890
11 Oct 20220.74000.74000.72500.72500.7250621,437
10 Oct 20220.74250.75000.73000.73500.7350263,112
07 Oct 20220.74500.74750.74000.74000.7400793,109
06 Oct 20220.75500.76000.73500.74500.7450155,451
05 Oct 20220.75500.75500.75000.75500.7550407,359
04 Oct 20220.74500.75000.73500.74000.7400567,883
03 Oct 20220.72000.75000.72000.73500.7350258,590
30 Sept 20220.73000.73000.71500.71500.7150122,860
29 Sept 20220.75000.75000.72000.72000.720054,829
29 Sept 20220.014541 Dividend
28 Sept 20220.75000.75000.73000.74000.7255163,232
27 Sept 20220.76500.76500.74500.75000.7353164,364
26 Sept 20220.78000.78000.75000.75000.7353300,777
23 Sept 20220.80000.80000.77500.77500.7598201,395
21 Sept 20220.80000.80000.78000.79000.7745128,178
20 Sept 20220.79500.79500.78000.78500.7696197,701
19 Sept 20220.81500.81500.79500.79500.779496,638
16 Sept 20220.80500.81000.79500.81000.794162,121
15 Sept 20220.81000.81250.80000.81000.7941102,712
14 Sept 20220.83000.83000.80000.81000.7941271,963
13 Sept 20220.85000.85000.82500.83000.8137156,842
12 Sept 20220.83000.83500.82000.82000.8039207,484
09 Sept 20220.83000.83250.82500.83000.81379,281
08 Sept 20220.82500.83000.82000.83000.8137107,411
07 Sept 20220.82500.83250.82500.83000.8137157,663
06 Sept 20220.82500.83000.82500.83000.8137131,442
05 Sept 20220.83000.83250.82500.83000.8137188,695
02 Sept 20220.83000.83000.82500.83000.813788,168
01 Sept 20220.84000.84000.82500.83000.8137247,112
31 Aug 20220.83000.84500.82500.83000.813786,439
30 Aug 20220.84000.85000.83500.84000.8235173,024
29 Aug 20220.83500.85500.83000.83500.8186113,995
26 Aug 20220.84000.85000.82500.82500.8088277,269
25 Aug 20220.84000.85000.84000.84000.8235142,374
24 Aug 20220.84000.86000.82750.84000.8235930,623
23 Aug 20220.84000.85000.83000.84000.8235949,934
22 Aug 20220.84000.85500.83000.83000.8137998,758
19 Aug 20220.86000.86000.83000.83000.8137232,087
18 Aug 20220.86500.86500.83000.83000.8137384,340
17 Aug 20220.84000.84500.83000.84000.8235285,450
16 Aug 20220.84000.84000.83250.84000.8235202,716
15 Aug 20220.83500.84000.82500.84000.82356,730
12 Aug 20220.83500.84000.82500.82500.8088249,438
11 Aug 20220.84000.84000.83000.83500.8186272,999
10 Aug 20220.83000.84000.83000.84000.8235206,061
09 Aug 20220.84000.84000.82000.82500.8088194,084
08 Aug 20220.84500.84500.83500.84000.823586,013
05 Aug 20220.83000.83500.82500.83500.8186237,250
04 Aug 20220.84000.84000.82000.83000.8137281,156
03 Aug 20220.83000.83500.82000.82000.8039272,114
02 Aug 20220.84000.84000.81500.83000.8137162,161
01 Aug 20220.81500.84500.81500.84000.823560,233
29 July 20220.82500.83000.81500.83000.8137630,107
28 July 20220.82000.82500.81000.82000.8039169,086
27 July 20220.82000.82500.81500.82000.8039125,020
26 July 20220.85500.85500.80500.82000.8039349,500
25 July 20220.82500.85000.82500.85000.8333113,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...