Raiz Invest Limited (RZI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:39PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,334 |
| 20 May 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 5,418 |
| 17 May 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 11,011 |
| 16 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,250 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.3650 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 14,195 |
| 13 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,185 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 |
| 07 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 74 |
| 06 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,154 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,469 |
| 01 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,474 |
| 30 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 7,578 |
| 29 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 635 |
| 26 Apr 2024 | 0.4050 | 0.4150 | 0.3900 | 0.4050 | 0.4050 | 2,801 |
| 24 Apr 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 1,355 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 31 |
| 18 Apr 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 731,816 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,615 |
| 15 Apr 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,301 |
| 12 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 6,159 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,532 |
| 28 Mar 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 5,441 |
| 27 Mar 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 7,699 |
| 26 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 937 |
| 18 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
| 15 Mar 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 8,842 |
| 14 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,205 |
| 13 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 11,010 |
| 12 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,346 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 76 |
| 06 Mar 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 152 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,233 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 726 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 5,757 |
| 15 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 34 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 6,404 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 3,131 |
| 08 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 4,586 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 7,135 |
| 05 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 1,920 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,206 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,961 |
| 22 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,961 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 10,000 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,193 |
| 03 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,914 |
| 02 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,591 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.