Australia markets close in 3 hours 6 minutes

Raiz Invest Limited (RZI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8800-0.0200 (-2.22%)
As of 12:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.91000.93200.88000.88000.880053,013
20 May 20220.85000.90000.85000.90000.90005,363
19 May 20220.87500.89000.85000.85000.850023,554
18 May 20220.89000.90000.86000.90000.9000116,282
17 May 20220.85000.90000.85000.87000.8700159,886
16 May 20220.86000.88500.81000.81500.815077,068
13 May 20220.83000.85000.81000.85000.850060,350
12 May 20220.85500.85500.81500.81500.815069,815
11 May 20220.84500.85500.79000.85500.8550190,928
10 May 20220.88000.88000.79000.84000.8400154,794
09 May 20220.93000.93000.88000.88000.8800108,857
06 May 20220.94000.94000.92000.93500.9350111,568
05 May 20220.98000.98000.94000.94500.945024,423
04 May 20220.96500.99500.94000.94000.940062,596
03 May 20220.95000.98000.95000.98000.980047,433
02 May 20221.00001.00000.94000.95000.950055,774
29 Apr 20221.00501.02500.97000.98000.9800116,321
28 Apr 20221.00001.01500.97500.98000.9800109,566
27 Apr 20221.03501.03500.98501.00001.0000117,836
26 Apr 20221.03501.03501.01001.01501.0150147,696
22 Apr 20221.02001.03501.01001.03501.035082,096
21 Apr 20221.04001.07001.00001.02501.0250181,009
20 Apr 20221.08001.15001.02001.04501.0450230,343
19 Apr 20220.98001.06000.97501.06001.060060,017
14 Apr 20220.97000.99500.95500.97500.975031,966
13 Apr 20220.97000.97000.92000.96000.960074,164
12 Apr 20220.95000.95000.92000.93500.9350151,596
11 Apr 20220.96000.97000.93000.95000.9500115,625
08 Apr 20220.99000.99000.96500.97000.9700107,796
07 Apr 20221.02001.02000.98000.99000.9900103,009
06 Apr 20220.99001.01000.98501.01001.0100182,521
05 Apr 20221.06501.08000.98000.99000.9900404,182
04 Apr 20221.07001.09001.06001.06001.0600104,128
01 Apr 20221.03001.10001.03001.07001.070034,614
31 Mar 20221.05001.05001.00501.03001.0300188,805
30 Mar 20221.00001.06001.00001.04001.0400224,076
29 Mar 20221.00001.02500.97000.97500.9750206,238
28 Mar 20221.06001.06000.97500.98500.9850255,541
25 Mar 20221.05001.09500.99501.05001.0500436,312
24 Mar 20221.05001.06501.01001.01001.010073,818
23 Mar 20221.03501.09001.02501.06501.065091,492
22 Mar 20221.11001.11001.00501.03501.0350170,352
21 Mar 20221.08001.12501.07501.07501.0750100,106
18 Mar 20221.06751.09001.05501.08001.080068,077
17 Mar 20221.05001.08001.05001.05501.055046,314
16 Mar 20221.00001.07500.99751.01001.0100153,526
15 Mar 20221.06001.06000.96500.97000.9700507,713
14 Mar 20221.11001.11001.05001.05001.0500193,723
11 Mar 20221.12001.14001.10501.11001.110020,154
10 Mar 20221.12001.15001.11001.14001.140039,605
09 Mar 20221.10001.13501.07501.13501.1350140,517
08 Mar 20221.18001.18001.06501.10001.1000142,132
07 Mar 20221.19501.19501.12501.18001.180092,120
04 Mar 20221.21001.22001.16001.20501.205072,706
03 Mar 20221.30251.30251.19001.22001.220067,372
02 Mar 20221.30501.32001.25501.30001.300044,027
01 Mar 20221.20001.27001.18501.27001.270085,058
28 Feb 20221.15001.21501.13001.20001.2000226,089
25 Feb 20221.20001.24751.13001.13501.1350204,408
24 Feb 20221.25001.31001.18001.20001.2000352,883
23 Feb 20221.26001.31501.20001.20001.2000119,667
22 Feb 20221.35501.35501.23001.26001.2600408,780
21 Feb 20221.37001.37001.33001.37001.370088,555
18 Feb 20221.37001.40001.35001.37001.370048,635
17 Feb 20221.33001.39501.32001.37001.3700263,687
16 Feb 20221.37501.38751.30001.32001.320091,581
15 Feb 20221.40001.41001.36501.37501.375045,969
14 Feb 20221.43001.43001.40001.41001.410033,427
11 Feb 20221.48001.48001.42001.45001.450058,173
10 Feb 20221.51501.55001.46001.48001.480042,034
09 Feb 20221.43001.47001.43001.44001.440026,531
08 Feb 20221.42501.44501.40501.43001.430038,146
07 Feb 20221.50001.50001.40001.41001.410079,491
04 Feb 20221.51501.53001.48001.48501.485028,769
03 Feb 20221.50001.56501.50001.51501.515026,498
02 Feb 20221.53001.60001.49001.50001.500053,003
01 Feb 20221.50001.52501.48001.48001.480025,580
31 Jan 20221.49001.51001.45001.45001.450025,502
28 Jan 20221.35001.49001.35001.45001.450051,644
27 Jan 20221.40001.51001.35501.37001.3700201,951
25 Jan 20221.45001.51001.35501.40001.4000210,798
24 Jan 20221.51001.51501.41001.45001.4500177,501
21 Jan 20221.67001.67001.51001.52001.5200474,457
20 Jan 20221.71501.71501.66501.67001.670094,576
19 Jan 20221.70001.71501.68501.71501.715061,321
18 Jan 20221.72001.72001.68001.70501.705017,412
17 Jan 20221.67001.74001.65501.68501.6850197,629
14 Jan 20221.67001.69501.66001.66001.660035,437
13 Jan 20221.67001.72001.67001.70001.700085,226
12 Jan 20221.68501.70001.66501.66501.665047,855
11 Jan 20221.70001.70501.66001.67001.670051,466
10 Jan 20221.71001.72001.66001.68001.680082,352
07 Jan 20221.73001.74501.70001.71001.710056,088
06 Jan 20221.76001.76001.69001.71001.710078,669
05 Jan 20221.74001.79001.74001.77501.775060,253
04 Jan 20221.79001.79001.74501.76001.760058,200
31 Dec 20211.75001.80001.74501.77501.775043,800
30 Dec 20211.78001.78501.73001.78501.785043,999
29 Dec 20211.75001.79001.74501.77001.770040,756
24 Dec 20211.68001.76001.68001.75001.750026,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...