Raiz Invest Limited (RZI.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:36PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 11,011 |
| May 16, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,250 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 0.3650 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 14,195 |
| May 13, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,185 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 |
| May 07, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 74 |
| May 06, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,154 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,469 |
| May 01, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,474 |
| Apr 30, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 7,578 |
| Apr 29, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 635 |
| Apr 26, 2024 | 0.4050 | 0.4150 | 0.3900 | 0.4050 | 0.4050 | 2,801 |
| Apr 24, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 1,355 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 31 |
| Apr 18, 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 731,816 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,615 |
| Apr 15, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,301 |
| Apr 12, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 6,159 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,532 |
| Mar 28, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 5,441 |
| Mar 27, 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 7,699 |
| Mar 26, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 937 |
| Mar 18, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
| Mar 15, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 8,842 |
| Mar 14, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,205 |
| Mar 13, 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 11,010 |
| Mar 12, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,346 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 76 |
| Mar 06, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 152 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,233 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 726 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 5,757 |
| Feb 15, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 34 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 6,404 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 3,131 |
| Feb 08, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 4,586 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 7,135 |
| Feb 05, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 1,920 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,206 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,961 |
| Jan 22, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,961 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 10,000 |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,193 |
| Jan 03, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,914 |
| Jan 02, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,591 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,820 |
| Dec 22, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,069 |
| Dec 21, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.