Raiz Invest Limited (RZI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

+0.0100

(+2.56%)

At close: 03:59PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3950	0.4000	0.3900	0.4000	0.4000	17,602
23 Apr 2024	0.3900	0.3900	0.3850	0.3900	0.3900	10,370
22 Apr 2024	0.3800	0.3800	0.3650	0.3800	0.3800	191,176
19 Apr 2024	0.3950	0.4000	0.3800	0.3800	0.3800	22,953
18 Apr 2024	0.3900	0.4000	0.3900	0.3950	0.3950	16,540
17 Apr 2024	0.4100	0.4100	0.3950	0.4000	0.4000	45,542
16 Apr 2024	0.4000	0.4100	0.3950	0.4100	0.4100	14,328
15 Apr 2024	0.4000	0.4000	0.3950	0.4000	0.4000	39,636
12 Apr 2024	0.4200	0.4250	0.3950	0.4000	0.4000	61,926
11 Apr 2024	0.4100	0.4150	0.4000	0.4150	0.4150	39,595
10 Apr 2024	0.4250	0.4300	0.4150	0.4300	0.4300	88,373
09 Apr 2024	0.4150	0.4300	0.4100	0.4300	0.4300	20,292
08 Apr 2024	0.4150	0.4150	0.4100	0.4100	0.4100	17,663
05 Apr 2024	0.4200	0.4200	0.4100	0.4150	0.4150	19,077
04 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	132,177
03 Apr 2024	0.4100	0.4250	0.4100	0.4200	0.4200	94,609
02 Apr 2024	0.4100	0.4150	0.4000	0.4050	0.4050	41,023
28 Mar 2024	0.4000	0.4300	0.4000	0.4050	0.4050	212,557
27 Mar 2024	0.4050	0.4050	0.3950	0.3950	0.3950	15,177
26 Mar 2024	0.4200	0.4200	0.3950	0.3950	0.3950	14,384
25 Mar 2024	0.3950	0.4300	0.3850	0.3950	0.3950	87,561
22 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3950	41,356
21 Mar 2024	0.3800	0.3950	0.3800	0.3950	0.3950	88,718
20 Mar 2024	0.3925	0.3950	0.3900	0.3900	0.3900	8,067
19 Mar 2024	0.3900	0.3950	0.3800	0.3900	0.3900	155,048
18 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	14,723
15 Mar 2024	0.3800	0.3950	0.3800	0.3950	0.3950	28,124
14 Mar 2024	0.3950	0.3950	0.3850	0.3850	0.3850	8,765
13 Mar 2024	0.3900	0.3950	0.3800	0.3950	0.3950	56,970
12 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,319
11 Mar 2024	0.3750	0.3900	0.3750	0.3900	0.3900	25,208
08 Mar 2024	0.3900	0.3900	0.3750	0.3750	0.3750	5,428
07 Mar 2024	0.3800	0.3950	0.3800	0.3950	0.3950	7,640
06 Mar 2024	0.3800	0.3850	0.3750	0.3850	0.3850	36,770
05 Mar 2024	0.3800	0.3850	0.3750	0.3800	0.3800	16,294
04 Mar 2024	0.3750	0.3950	0.3750	0.3800	0.3800	157,731
01 Mar 2024	0.3850	0.3850	0.3650	0.3750	0.3750	49,002
29 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3850	3,178
28 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	21,771
27 Feb 2024	0.3850	0.3850	0.3800	0.3850	0.3850	22,132
26 Feb 2024	0.3800	0.3950	0.3800	0.3950	0.3950	7,267
23 Feb 2024	0.3800	0.4000	0.3800	0.3800	0.3800	115,442
22 Feb 2024	0.3850	0.3950	0.3750	0.3800	0.3800	28,772
21 Feb 2024	0.3700	0.3900	0.3700	0.3700	0.3700	19,069
20 Feb 2024	0.3750	0.3800	0.3750	0.3800	0.3800	11,516
19 Feb 2024	0.3850	0.3900	0.3750	0.3750	0.3750	48,580
16 Feb 2024	0.3800	0.3850	0.3750	0.3850	0.3850	9,297
15 Feb 2024	0.3850	0.3850	0.3800	0.3850	0.3850	4,898
14 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3850	12,106
13 Feb 2024	0.3750	0.3850	0.3750	0.3750	0.3750	10,422
12 Feb 2024	0.3750	0.3800	0.3750	0.3750	0.3750	8,765
09 Feb 2024	0.3800	0.3900	0.3750	0.3900	0.3900	16,148
08 Feb 2024	0.3750	0.3900	0.3750	0.3900	0.3900	4,131
07 Feb 2024	0.3750	0.3850	0.3750	0.3750	0.3750	29,071
06 Feb 2024	0.3850	0.3900	0.3750	0.3800	0.3800	10,757
05 Feb 2024	0.4000	0.4000	0.3800	0.3850	0.3850	34,241
02 Feb 2024	0.3950	0.3950	0.3900	0.3950	0.3950	34,599
01 Feb 2024	0.3900	0.4100	0.3850	0.3950	0.3950	327,597
31 Jan 2024	0.3750	0.3875	0.3750	0.3750	0.3750	13,375
30 Jan 2024	0.3900	0.3900	0.3750	0.3750	0.3750	19,704
29 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3900	8,936
25 Jan 2024	0.3900	0.4000	0.3800	0.3850	0.3850	35,255
24 Jan 2024	0.3750	0.3900	0.3750	0.3900	0.3900	13,294
23 Jan 2024	0.3900	0.3950	0.3750	0.3900	0.3900	31,063
22 Jan 2024	0.3950	0.3950	0.3750	0.3900	0.3900	57,129
19 Jan 2024	0.4000	0.4000	0.3800	0.3950	0.3950	10,267
18 Jan 2024	0.4000	0.4100	0.3750	0.3750	0.3750	86,833
17 Jan 2024	0.3500	0.4000	0.3500	0.3650	0.3650	41,386
16 Jan 2024	0.3500	0.3500	0.3450	0.3450	0.3450	26,069
15 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,417
12 Jan 2024	0.3600	0.3650	0.3600	0.3600	0.3600	14,110
11 Jan 2024	0.3600	0.3700	0.3500	0.3600	0.3600	41,810
10 Jan 2024	0.3750	0.3750	0.3650	0.3650	0.3650	22,280
09 Jan 2024	0.3750	0.3750	0.3600	0.3750	0.3750	40,595
08 Jan 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,552
05 Jan 2024	0.3700	0.3750	0.3700	0.3700	0.3700	17,585
04 Jan 2024	0.3700	0.3850	0.3700	0.3700	0.3700	7,262
03 Jan 2024	0.3850	0.3900	0.3700	0.3700	0.3700	22,033
02 Jan 2024	0.3950	0.3950	0.3800	0.3900	0.3900	18,592
29 Dec 2023	0.4000	0.4000	0.3900	0.4000	0.4000	25,120
28 Dec 2023	0.4000	0.4000	0.3950	0.3975	0.3975	25,400
27 Dec 2023	0.3900	0.4000	0.3900	0.3950	0.3950	21,140
22 Dec 2023	0.4000	0.4000	0.3900	0.3950	0.3950	23,921
21 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.4000	2,466
20 Dec 2023	0.3900	0.4000	0.3900	0.3900	0.3900	26,656
19 Dec 2023	0.4000	0.4000	0.3975	0.4000	0.4000	13,813
18 Dec 2023	0.3900	0.3950	0.3850	0.3900	0.3900	33,098
15 Dec 2023	0.4000	0.4200	0.3900	0.3900	0.3900	65,868
14 Dec 2023	0.4250	0.4250	0.4050	0.4100	0.4100	6,989
13 Dec 2023	0.4300	0.4300	0.4050	0.4300	0.4300	27,016
12 Dec 2023	0.4200	0.4300	0.4050	0.4300	0.4300	12,969
11 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	182,931
08 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,315
07 Dec 2023	0.4000	0.4050	0.4000	0.4050	0.4050	14,930
06 Dec 2023	0.4000	0.4100	0.3925	0.3950	0.3950	334,475
05 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	55,913
04 Dec 2023	0.4100	0.4200	0.4100	0.4200	0.4200	21,013
01 Dec 2023	0.4000	0.4050	0.3800	0.4000	0.4000	354,039
30 Nov 2023	0.3900	0.4200	0.3900	0.4200	0.4200	235,575
29 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,229
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6518+0.0018(+0.27%)

OIL82.94+0.13(+0.16%)

GOLD2,334.50-3.90(-0.17%)

Bitcoin AUD98,619.41-3,948.79(-3.85%)

Raiz Invest Limited (RZI.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6518
+0.0018(+0.27%)

OIL
82.94
+0.13(+0.16%)

GOLD
2,334.50
-3.90(-0.17%)

Bitcoin AUD
98,619.41
-3,948.79(-3.85%)