RAM Essential Services Property Fund REP

ASX · Australia · Finance

AUD 0.4150-0.02 (-3.49%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.41	-3.49%	AUD 0.41	AUD 0.42	AUD 0.41	351.68K
2026-09-30	AUD 0.43	+4.88%	AUD 0.41	AUD 0.43	AUD 0.41	215.61K
2026-09-29	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.40	148.84K
2026-09-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	367.80K
2026-09-25	AUD 0.41	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	369.54K
2026-09-24	AUD 0.41	-2.35%	AUD 0.43	AUD 0.43	AUD 0.41	208.61K
2026-09-23	AUD 0.43	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	265.88K
2026-09-22	AUD 0.43	+4.94%	AUD 0.41	AUD 0.43	AUD 0.41	446.34K
2026-09-21	AUD 0.41	-2.41%	AUD 0.41	AUD 0.42	AUD 0.41	2.21M
2026-09-18	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	170.91K
2026-09-17	AUD 0.42	-1.18%	AUD 0.42	AUD 0.43	AUD 0.41	501.10K
2026-09-16	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.42	284.91K
2026-09-15	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	542.78K
2026-09-14	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	224.69K
2026-09-11	AUD 0.42	-4.55%	AUD 0.44	AUD 0.44	AUD 0.42	145.58K
2026-09-10	AUD 0.44	+6.02%	AUD 0.41	AUD 0.44	AUD 0.41	371.89K
2026-09-09	AUD 0.41	-4.60%	AUD 0.43	AUD 0.43	AUD 0.41	152.40K
2026-09-08	AUD 0.44	+1.16%	AUD 0.43	AUD 0.44	AUD 0.43	218.65K
2026-09-07	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	494.39K
2026-09-04	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.41	413.52K
2026-09-03	AUD 0.41	+1.23%	AUD 0.41	AUD 0.41	AUD 0.41	395.08K
2026-09-02	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	704.04K
2026-09-01	AUD 0.41	+1.25%	AUD 0.41	AUD 0.41	AUD 0.40	498.00K
2026-08-31	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	461.33K
2026-08-28	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.40	940.29K
2026-08-27	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.41	1.32M
2026-08-26	AUD 0.41	-2.35%	AUD 0.41	AUD 0.43	AUD 0.41	663.65K
2026-08-25	AUD 0.43	+2.41%	AUD 0.42	AUD 0.43	AUD 0.41	165.47K
2026-08-24	AUD 0.41	-1.19%	AUD 0.42	AUD 0.42	AUD 0.41	422.75K
2026-08-21	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	393.69K
2026-08-20	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	539.60K
2026-08-19	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	366.10K
2026-08-18	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	200.17K
2026-08-17	AUD 0.43	-2.30%	AUD 0.43	AUD 0.43	AUD 0.42	407.19K
2026-08-14	AUD 0.44	+4.82%	AUD 0.43	AUD 0.44	AUD 0.41	373.09K
2026-08-13	AUD 0.41	0.00%	AUD 0.42	AUD 0.44	AUD 0.41	771.65K
2026-08-12	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	506.40K
2026-08-11	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	921.09K
2026-08-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	670.82K
2026-08-07	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.42	1.00M
2026-08-06	AUD 0.43	+2.38%	AUD 0.43	AUD 0.43	AUD 0.42	286.69K
2026-08-05	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.42	1.35M
2026-08-04	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	214.33K
2026-08-03	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	461.56K
2026-07-31	AUD 0.44	+2.33%	AUD 0.44	AUD 0.44	AUD 0.44	349.72K
2026-07-30	AUD 0.43	-1.15%	AUD 0.44	AUD 0.44	AUD 0.43	401.76K
2026-07-29	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.43	728.25K
2026-07-28	AUD 0.44	+2.35%	AUD 0.43	AUD 0.44	AUD 0.43	85.47K
2026-07-27	AUD 0.43	-3.41%	AUD 0.44	AUD 0.44	AUD 0.43	575.76K
2026-07-24	AUD 0.44	-2.22%	AUD 0.44	AUD 0.44	AUD 0.43	734.94K
2026-07-23	AUD 0.45	+8.43%	AUD 0.43	AUD 0.45	AUD 0.42	2.22M
2026-07-22	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	118.48K
2026-07-21	AUD 0.42	-1.75%	AUD 0.43	AUD 0.43	AUD 0.42	687.94K
2026-07-20	AUD 0.43	+0.59%	AUD 0.43	AUD 0.43	AUD 0.43	5.19K
2026-07-17	AUD 0.43	-1.16%	AUD 0.43	AUD 0.44	AUD 0.42	624.97K
2026-07-16	AUD 0.43	+1.18%	AUD 0.42	AUD 0.43	AUD 0.42	175.53K
2026-07-15	AUD 0.43	+2.41%	AUD 0.42	AUD 0.43	AUD 0.42	97.43K
2026-07-14	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	573.31K
2026-07-13	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.41	378.41K
2026-07-10	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	438.47K
2026-07-09	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.41	242.73K
2026-07-08	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	414.92K
2026-07-07	AUD 0.41	-1.19%	AUD 0.42	AUD 0.43	AUD 0.41	240.57K
2026-07-06	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	399.32K
2026-07-03	AUD 0.42	-1.18%	AUD 0.42	AUD 0.43	AUD 0.42	155.74K
2026-07-02	AUD 0.43	+1.19%	AUD 0.42	AUD 0.43	AUD 0.41	52.13K
2026-07-01	AUD 0.42	+3.70%	AUD 0.41	AUD 0.42	AUD 0.41	2.09M
2026-06-30	AUD 0.41	-3.57%	AUD 0.42	AUD 0.42	AUD 0.40	2.25M
2026-06-29	AUD 0.42	-1.18%	AUD 0.42	AUD 0.42	AUD 0.40	1.73M
2026-06-26	AUD 0.43	+1.19%	AUD 0.42	AUD 0.43	AUD 0.41	1.72M
2026-06-25	AUD 0.42	-3.45%	AUD 0.42	AUD 0.43	AUD 0.42	1.05M
2026-06-24	AUD 0.44	-1.14%	AUD 0.45	AUD 0.45	AUD 0.42	3.78M
2026-06-23	AUD 0.44	-4.35%	AUD 0.45	AUD 0.46	AUD 0.44	927.58K
2026-06-22	AUD 0.46	+2.22%	AUD 0.45	AUD 0.46	AUD 0.45	552.05K
2026-06-19	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.44	653.30K
2026-06-18	AUD 0.46	+1.11%	AUD 0.44	AUD 0.46	AUD 0.44	476.33K
2026-06-17	AUD 0.45	+3.45%	AUD 0.44	AUD 0.45	AUD 0.44	593.57K
2026-06-16	AUD 0.44	-3.33%	AUD 0.44	AUD 0.44	AUD 0.44	2.10M
2026-06-15	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	1.03M
2026-06-12	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	604.83K
2026-06-11	AUD 0.45	0.00%	AUD 0.44	AUD 0.45	AUD 0.44	345.75K
2026-06-10	AUD 0.45	+1.12%	AUD 0.44	AUD 0.45	AUD 0.44	376.34K
2026-06-09	AUD 0.44	-2.20%	AUD 0.46	AUD 0.46	AUD 0.44	1.16M
2026-06-05	AUD 0.46	-1.09%	AUD 0.46	AUD 0.46	AUD 0.45	1.24M
2026-06-04	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	196.97K
2026-06-03	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	419.22K
2026-06-02	AUD 0.46	-1.08%	AUD 0.47	AUD 0.47	AUD 0.46	287.97K
2026-06-01	AUD 0.47	-1.06%	AUD 0.48	AUD 0.48	AUD 0.46	483.14K
2026-05-29	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.46	372.04K
2026-05-28	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.46	280.05K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.41	-3.49%	AUD 0.41	AUD 0.42	AUD 0.41	351.68K
2026-09-30	AUD 0.43	+4.88%	AUD 0.41	AUD 0.43	AUD 0.41	215.61K
2026-09-29	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.40	148.84K
2026-09-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	367.80K
2026-09-25	AUD 0.41	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	369.54K
2026-09-24	AUD 0.41	-2.35%	AUD 0.43	AUD 0.43	AUD 0.41	208.61K
2026-09-23	AUD 0.43	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	265.88K
2026-09-22	AUD 0.43	+4.94%	AUD 0.41	AUD 0.43	AUD 0.41	446.34K
2026-09-21	AUD 0.41	-2.41%	AUD 0.41	AUD 0.42	AUD 0.41	2.21M
2026-09-18	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	170.91K
2026-09-17	AUD 0.42	-1.18%	AUD 0.42	AUD 0.43	AUD 0.41	501.10K
2026-09-16	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.42	284.91K
2026-09-15	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	542.78K
2026-09-14	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	224.69K
2026-09-11	AUD 0.42	-4.55%	AUD 0.44	AUD 0.44	AUD 0.42	145.58K
2026-09-10	AUD 0.44	+6.02%	AUD 0.41	AUD 0.44	AUD 0.41	371.89K
2026-09-09	AUD 0.41	-4.60%	AUD 0.43	AUD 0.43	AUD 0.41	152.40K
2026-09-08	AUD 0.44	+1.16%	AUD 0.43	AUD 0.44	AUD 0.43	218.65K
2026-09-07	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	494.39K
2026-09-04	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.41	413.52K
2026-09-03	AUD 0.41	+1.23%	AUD 0.41	AUD 0.41	AUD 0.41	395.08K
2026-09-02	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	704.04K
2026-09-01	AUD 0.41	+1.25%	AUD 0.41	AUD 0.41	AUD 0.40	498.00K
2026-08-31	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	461.33K
2026-08-28	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.40	940.29K
2026-08-27	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.41	1.32M
2026-08-26	AUD 0.41	-2.35%	AUD 0.41	AUD 0.43	AUD 0.41	663.65K
2026-08-25	AUD 0.43	+2.41%	AUD 0.42	AUD 0.43	AUD 0.41	165.47K
2026-08-24	AUD 0.41	-1.19%	AUD 0.42	AUD 0.42	AUD 0.41	422.75K
2026-08-21	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	393.69K
2026-08-20	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	539.60K
2026-08-19	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	366.10K
2026-08-18	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.42	200.17K
2026-08-17	AUD 0.43	-2.30%	AUD 0.43	AUD 0.43	AUD 0.42	407.19K
2026-08-14	AUD 0.44	+4.82%	AUD 0.43	AUD 0.44	AUD 0.41	373.09K
2026-08-13	AUD 0.41	0.00%	AUD 0.42	AUD 0.44	AUD 0.41	771.65K
2026-08-12	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	506.40K
2026-08-11	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	921.09K
2026-08-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	670.82K
2026-08-07	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.42	1.00M
2026-08-06	AUD 0.43	+2.38%	AUD 0.43	AUD 0.43	AUD 0.42	286.69K
2026-08-05	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.42	1.35M
2026-08-04	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	214.33K
2026-08-03	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	461.56K
2026-07-31	AUD 0.44	+2.33%	AUD 0.44	AUD 0.44	AUD 0.44	349.72K
2026-07-30	AUD 0.43	-1.15%	AUD 0.44	AUD 0.44	AUD 0.43	401.76K
2026-07-29	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.43	728.25K
2026-07-28	AUD 0.44	+2.35%	AUD 0.43	AUD 0.44	AUD 0.43	85.47K
2026-07-27	AUD 0.43	-3.41%	AUD 0.44	AUD 0.44	AUD 0.43	575.76K
2026-07-24	AUD 0.44	-2.22%	AUD 0.44	AUD 0.44	AUD 0.43	734.94K
2026-07-23	AUD 0.45	+8.43%	AUD 0.43	AUD 0.45	AUD 0.42	2.22M
2026-07-22	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	118.48K
2026-07-21	AUD 0.42	-1.75%	AUD 0.43	AUD 0.43	AUD 0.42	687.94K
2026-07-20	AUD 0.43	+0.59%	AUD 0.43	AUD 0.43	AUD 0.43	5.19K
2026-07-17	AUD 0.43	-1.16%	AUD 0.43	AUD 0.44	AUD 0.42	624.97K
2026-07-16	AUD 0.43	+1.18%	AUD 0.42	AUD 0.43	AUD 0.42	175.53K
2026-07-15	AUD 0.43	+2.41%	AUD 0.42	AUD 0.43	AUD 0.42	97.43K
2026-07-14	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	573.31K
2026-07-13	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.41	378.41K
2026-07-10	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	438.47K
2026-07-09	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.41	242.73K
2026-07-08	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	414.92K
2026-07-07	AUD 0.41	-1.19%	AUD 0.42	AUD 0.43	AUD 0.41	240.57K
2026-07-06	AUD 0.42	0.00%	AUD 0.43	AUD 0.43	AUD 0.41	399.32K
2026-07-03	AUD 0.42	-1.18%	AUD 0.42	AUD 0.43	AUD 0.42	155.74K
2026-07-02	AUD 0.43	+1.19%	AUD 0.42	AUD 0.43	AUD 0.41	52.13K
2026-07-01	AUD 0.42	+3.70%	AUD 0.41	AUD 0.42	AUD 0.41	2.09M
2026-06-30	AUD 0.41	-3.57%	AUD 0.42	AUD 0.42	AUD 0.40	2.25M
2026-06-29	AUD 0.42	-1.18%	AUD 0.42	AUD 0.42	AUD 0.40	1.73M
2026-06-26	AUD 0.43	+1.19%	AUD 0.42	AUD 0.43	AUD 0.41	1.72M
2026-06-25	AUD 0.42	-3.45%	AUD 0.42	AUD 0.43	AUD 0.42	1.05M
2026-06-24	AUD 0.44	-1.14%	AUD 0.45	AUD 0.45	AUD 0.42	3.78M
2026-06-23	AUD 0.44	-4.35%	AUD 0.45	AUD 0.46	AUD 0.44	927.58K
2026-06-22	AUD 0.46	+2.22%	AUD 0.45	AUD 0.46	AUD 0.45	552.05K
2026-06-19	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.44	653.30K
2026-06-18	AUD 0.46	+1.11%	AUD 0.44	AUD 0.46	AUD 0.44	476.33K
2026-06-17	AUD 0.45	+3.45%	AUD 0.44	AUD 0.45	AUD 0.44	593.57K
2026-06-16	AUD 0.44	-3.33%	AUD 0.44	AUD 0.44	AUD 0.44	2.10M
2026-06-15	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	1.03M
2026-06-12	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	604.83K
2026-06-11	AUD 0.45	0.00%	AUD 0.44	AUD 0.45	AUD 0.44	345.75K
2026-06-10	AUD 0.45	+1.12%	AUD 0.44	AUD 0.45	AUD 0.44	376.34K
2026-06-09	AUD 0.44	-2.20%	AUD 0.46	AUD 0.46	AUD 0.44	1.16M
2026-06-05	AUD 0.46	-1.09%	AUD 0.46	AUD 0.46	AUD 0.45	1.24M
2026-06-04	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	196.97K
2026-06-03	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	419.22K
2026-06-02	AUD 0.46	-1.08%	AUD 0.47	AUD 0.47	AUD 0.46	287.97K
2026-06-01	AUD 0.47	-1.06%	AUD 0.48	AUD 0.48	AUD 0.46	483.14K
2026-05-29	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.46	372.04K
2026-05-28	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.46	280.05K