Raiz Invest Ltd. RZI

ASX · Australia · Finance

AUD 0.49000.00 (0.00%)

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 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	26.37K
2026-09-30	AUD 0.49	+2.08%	AUD 0.48	AUD 0.50	AUD 0.48	148.36K
2026-09-29	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.48	50.09K
2026-09-28	AUD 0.51	0.00%	AUD 0.51	AUD 0.51	AUD 0.51	90
2026-09-25	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.48	17.62K
2026-09-24	AUD 0.50	-0.98%	AUD 0.50	AUD 0.51	AUD 0.47	158.01K
2026-09-23	AUD 0.51	-3.77%	AUD 0.53	AUD 0.53	AUD 0.51	59.98K
2026-09-22	AUD 0.53	-0.93%	AUD 0.53	AUD 0.53	AUD 0.52	42.74K
2026-09-21	AUD 0.54	-2.73%	AUD 0.55	AUD 0.56	AUD 0.54	35.75K
2026-09-18	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-09-17	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.54	140.61K
2026-09-16	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	1.15K
2026-09-15	AUD 0.56	+3.70%	AUD 0.56	AUD 0.56	AUD 0.56	29.70K
2026-09-14	AUD 0.54	-3.57%	AUD 0.55	AUD 0.55	AUD 0.54	34.96K
2026-09-11	AUD 0.56	-2.61%	AUD 0.58	AUD 0.58	AUD 0.55	110.83K
2026-09-10	AUD 0.57	+1.77%	AUD 0.57	AUD 0.57	AUD 0.56	11.55K
2026-09-09	AUD 0.56	-4.24%	AUD 0.58	AUD 0.58	AUD 0.56	12.15K
2026-09-08	AUD 0.59	-0.84%	AUD 0.59	AUD 0.59	AUD 0.56	139.93K
2026-09-07	AUD 0.60	-4.03%	AUD 0.62	AUD 0.62	AUD 0.58	77.74K
2026-09-04	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	3.81K
2026-09-03	AUD 0.62	+3.33%	AUD 0.59	AUD 0.62	AUD 0.59	58.26K
2026-09-02	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	34.76K
2026-09-01	AUD 0.61	-2.42%	AUD 0.62	AUD 0.62	AUD 0.61	11.00K
2026-08-31	AUD 0.62	-1.59%	AUD 0.63	AUD 0.63	AUD 0.62	147.87K
2026-08-28	AUD 0.63	-0.79%	AUD 0.63	AUD 0.68	AUD 0.63	178.94K
2026-08-27	AUD 0.63	+3.25%	AUD 0.63	AUD 0.66	AUD 0.63	120.48K
2026-08-26	AUD 0.62	-0.81%	AUD 0.62	AUD 0.62	AUD 0.62	6.07K
2026-08-25	AUD 0.62	0.00%	AUD 0.63	AUD 0.63	AUD 0.61	25.01K
2026-08-24	AUD 0.62	+3.33%	AUD 0.59	AUD 0.62	AUD 0.59	32.02K
2026-08-21	AUD 0.60	-0.83%	AUD 0.60	AUD 0.61	AUD 0.58	14.73K
2026-08-20	AUD 0.61	+3.42%	AUD 0.60	AUD 0.61	AUD 0.60	21.16K
2026-08-19	AUD 0.58	-1.68%	AUD 0.61	AUD 0.61	AUD 0.58	22.65K
2026-08-18	AUD 0.60	-2.46%	AUD 0.61	AUD 0.61	AUD 0.58	10.11K
2026-08-17	AUD 0.61	+1.67%	AUD 0.60	AUD 0.61	AUD 0.59	5.69K
2026-08-14	AUD 0.60	-5.51%	AUD 0.61	AUD 0.63	AUD 0.60	30.33K
2026-08-13	AUD 0.63	+4.10%	AUD 0.61	AUD 0.63	AUD 0.61	20.47K
2026-08-12	AUD 0.61	+3.39%	AUD 0.58	AUD 0.61	AUD 0.58	67.51K
2026-08-11	AUD 0.59	-1.67%	AUD 0.60	AUD 0.60	AUD 0.58	41.16K
2026-08-10	AUD 0.60	0.00%	AUD 0.60	AUD 0.62	AUD 0.59	177.37K
2026-08-07	AUD 0.60	0.00%	AUD 0.59	AUD 0.63	AUD 0.58	22.54K
2026-08-06	AUD 0.60	+10.09%	AUD 0.55	AUD 0.61	AUD 0.55	114.26K
2026-08-05	AUD 0.55	-3.54%	AUD 0.56	AUD 0.56	AUD 0.54	28.84K
2026-08-04	AUD 0.56	+2.73%	AUD 0.55	AUD 0.56	AUD 0.52	154.19K
2026-08-03	AUD 0.55	+0.92%	AUD 0.52	AUD 0.56	AUD 0.52	30.43K
2026-07-31	AUD 0.55	+0.93%	AUD 0.55	AUD 0.57	AUD 0.51	190.22K
2026-07-30	AUD 0.54	+3.85%	AUD 0.51	AUD 0.55	AUD 0.51	243.72K
2026-07-29	AUD 0.52	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	19.67K
2026-07-28	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	25.24K
2026-07-27	AUD 0.52	+1.46%	AUD 0.51	AUD 0.52	AUD 0.50	22.00K
2026-07-24	AUD 0.51	-0.49%	AUD 0.51	AUD 0.51	AUD 0.49	47.88K
2026-07-23	AUD 0.51	+4.04%	AUD 0.50	AUD 0.51	AUD 0.50	33.10K
2026-07-22	AUD 0.50	-4.81%	AUD 0.52	AUD 0.53	AUD 0.45	252.56K
2026-07-21	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.50	37.69K
2026-07-20	AUD 0.52	-0.95%	AUD 0.52	AUD 0.52	AUD 0.52	67.27K
2026-07-17	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.52	17.99K
2026-07-16	AUD 0.54	+0.94%	AUD 0.54	AUD 0.54	AUD 0.52	26.05K
2026-07-15	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.53	558
2026-07-14	AUD 0.55	-2.68%	AUD 0.56	AUD 0.56	AUD 0.55	5.12K
2026-07-13	AUD 0.56	+6.67%	AUD 0.53	AUD 0.56	AUD 0.53	41.11K
2026-07-10	AUD 0.52	-8.70%	AUD 0.56	AUD 0.56	AUD 0.52	5.19K
2026-07-09	AUD 0.57	+5.50%	AUD 0.56	AUD 0.60	AUD 0.54	49.93K
2026-07-08	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.52	14.25K
2026-07-07	AUD 0.53	-3.64%	AUD 0.55	AUD 0.55	AUD 0.53	13.94K
2026-07-06	AUD 0.55	+2.80%	AUD 0.54	AUD 0.55	AUD 0.52	36.29K
2026-07-03	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	12.42K
2026-07-02	AUD 0.54	-1.83%	AUD 0.54	AUD 0.54	AUD 0.54	65
2026-07-01	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	37.24K
2026-06-30	AUD 0.53	0.00%	AUD 0.53	AUD 0.55	AUD 0.52	124.36K
2026-06-29	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.50	154.89K
2026-06-26	AUD 0.54	-3.57%	AUD 0.55	AUD 0.56	AUD 0.54	178.09K
2026-06-25	AUD 0.56	+0.90%	AUD 0.55	AUD 0.56	AUD 0.55	109.34K
2026-06-24	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	128.86K
2026-06-23	AUD 0.56	+2.78%	AUD 0.54	AUD 0.56	AUD 0.54	50.94K
2026-06-22	AUD 0.54	-2.70%	AUD 0.55	AUD 0.55	AUD 0.54	55.41K
2026-06-19	AUD 0.56	+0.45%	AUD 0.55	AUD 0.56	AUD 0.55	162.60K
2026-06-18	AUD 0.55	+0.45%	AUD 0.55	AUD 0.55	AUD 0.55	39.32K
2026-06-17	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	80.49K
2026-06-16	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	41.60K
2026-06-15	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.55	324.93K
2026-06-12	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	7.31K
2026-06-11	AUD 0.56	+0.91%	AUD 0.55	AUD 0.56	AUD 0.55	8.62K
2026-06-10	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	24.90K
2026-06-09	AUD 0.55	0.00%	AUD 0.55	AUD 0.58	AUD 0.55	131.48K
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	105.99K
2026-06-04	AUD 0.56	+1.82%	AUD 0.55	AUD 0.56	AUD 0.55	2.66K
2026-06-03	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	79.55K
2026-06-02	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	54.63K
2026-06-01	AUD 0.55	-3.51%	AUD 0.57	AUD 0.60	AUD 0.52	326.32K
2026-05-29	AUD 0.57	-4.20%	AUD 0.60	AUD 0.60	AUD 0.57	28.17K
2026-05-28	AUD 0.60	+4.39%	AUD 0.58	AUD 0.60	AUD 0.57	8.30K

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 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	26.37K
2026-09-30	AUD 0.49	+2.08%	AUD 0.48	AUD 0.50	AUD 0.48	148.36K
2026-09-29	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.48	50.09K
2026-09-28	AUD 0.51	0.00%	AUD 0.51	AUD 0.51	AUD 0.51	90
2026-09-25	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.48	17.62K
2026-09-24	AUD 0.50	-0.98%	AUD 0.50	AUD 0.51	AUD 0.47	158.01K
2026-09-23	AUD 0.51	-3.77%	AUD 0.53	AUD 0.53	AUD 0.51	59.98K
2026-09-22	AUD 0.53	-0.93%	AUD 0.53	AUD 0.53	AUD 0.52	42.74K
2026-09-21	AUD 0.54	-2.73%	AUD 0.55	AUD 0.56	AUD 0.54	35.75K
2026-09-18	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-09-17	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.54	140.61K
2026-09-16	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	1.15K
2026-09-15	AUD 0.56	+3.70%	AUD 0.56	AUD 0.56	AUD 0.56	29.70K
2026-09-14	AUD 0.54	-3.57%	AUD 0.55	AUD 0.55	AUD 0.54	34.96K
2026-09-11	AUD 0.56	-2.61%	AUD 0.58	AUD 0.58	AUD 0.55	110.83K
2026-09-10	AUD 0.57	+1.77%	AUD 0.57	AUD 0.57	AUD 0.56	11.55K
2026-09-09	AUD 0.56	-4.24%	AUD 0.58	AUD 0.58	AUD 0.56	12.15K
2026-09-08	AUD 0.59	-0.84%	AUD 0.59	AUD 0.59	AUD 0.56	139.93K
2026-09-07	AUD 0.60	-4.03%	AUD 0.62	AUD 0.62	AUD 0.58	77.74K
2026-09-04	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	3.81K
2026-09-03	AUD 0.62	+3.33%	AUD 0.59	AUD 0.62	AUD 0.59	58.26K
2026-09-02	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	34.76K
2026-09-01	AUD 0.61	-2.42%	AUD 0.62	AUD 0.62	AUD 0.61	11.00K
2026-08-31	AUD 0.62	-1.59%	AUD 0.63	AUD 0.63	AUD 0.62	147.87K
2026-08-28	AUD 0.63	-0.79%	AUD 0.63	AUD 0.68	AUD 0.63	178.94K
2026-08-27	AUD 0.63	+3.25%	AUD 0.63	AUD 0.66	AUD 0.63	120.48K
2026-08-26	AUD 0.62	-0.81%	AUD 0.62	AUD 0.62	AUD 0.62	6.07K
2026-08-25	AUD 0.62	0.00%	AUD 0.63	AUD 0.63	AUD 0.61	25.01K
2026-08-24	AUD 0.62	+3.33%	AUD 0.59	AUD 0.62	AUD 0.59	32.02K
2026-08-21	AUD 0.60	-0.83%	AUD 0.60	AUD 0.61	AUD 0.58	14.73K
2026-08-20	AUD 0.61	+3.42%	AUD 0.60	AUD 0.61	AUD 0.60	21.16K
2026-08-19	AUD 0.58	-1.68%	AUD 0.61	AUD 0.61	AUD 0.58	22.65K
2026-08-18	AUD 0.60	-2.46%	AUD 0.61	AUD 0.61	AUD 0.58	10.11K
2026-08-17	AUD 0.61	+1.67%	AUD 0.60	AUD 0.61	AUD 0.59	5.69K
2026-08-14	AUD 0.60	-5.51%	AUD 0.61	AUD 0.63	AUD 0.60	30.33K
2026-08-13	AUD 0.63	+4.10%	AUD 0.61	AUD 0.63	AUD 0.61	20.47K
2026-08-12	AUD 0.61	+3.39%	AUD 0.58	AUD 0.61	AUD 0.58	67.51K
2026-08-11	AUD 0.59	-1.67%	AUD 0.60	AUD 0.60	AUD 0.58	41.16K
2026-08-10	AUD 0.60	0.00%	AUD 0.60	AUD 0.62	AUD 0.59	177.37K
2026-08-07	AUD 0.60	0.00%	AUD 0.59	AUD 0.63	AUD 0.58	22.54K
2026-08-06	AUD 0.60	+10.09%	AUD 0.55	AUD 0.61	AUD 0.55	114.26K
2026-08-05	AUD 0.55	-3.54%	AUD 0.56	AUD 0.56	AUD 0.54	28.84K
2026-08-04	AUD 0.56	+2.73%	AUD 0.55	AUD 0.56	AUD 0.52	154.19K
2026-08-03	AUD 0.55	+0.92%	AUD 0.52	AUD 0.56	AUD 0.52	30.43K
2026-07-31	AUD 0.55	+0.93%	AUD 0.55	AUD 0.57	AUD 0.51	190.22K
2026-07-30	AUD 0.54	+3.85%	AUD 0.51	AUD 0.55	AUD 0.51	243.72K
2026-07-29	AUD 0.52	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	19.67K
2026-07-28	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	25.24K
2026-07-27	AUD 0.52	+1.46%	AUD 0.51	AUD 0.52	AUD 0.50	22.00K
2026-07-24	AUD 0.51	-0.49%	AUD 0.51	AUD 0.51	AUD 0.49	47.88K
2026-07-23	AUD 0.51	+4.04%	AUD 0.50	AUD 0.51	AUD 0.50	33.10K
2026-07-22	AUD 0.50	-4.81%	AUD 0.52	AUD 0.53	AUD 0.45	252.56K
2026-07-21	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.50	37.69K
2026-07-20	AUD 0.52	-0.95%	AUD 0.52	AUD 0.52	AUD 0.52	67.27K
2026-07-17	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.52	17.99K
2026-07-16	AUD 0.54	+0.94%	AUD 0.54	AUD 0.54	AUD 0.52	26.05K
2026-07-15	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.53	558
2026-07-14	AUD 0.55	-2.68%	AUD 0.56	AUD 0.56	AUD 0.55	5.12K
2026-07-13	AUD 0.56	+6.67%	AUD 0.53	AUD 0.56	AUD 0.53	41.11K
2026-07-10	AUD 0.52	-8.70%	AUD 0.56	AUD 0.56	AUD 0.52	5.19K
2026-07-09	AUD 0.57	+5.50%	AUD 0.56	AUD 0.60	AUD 0.54	49.93K
2026-07-08	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.52	14.25K
2026-07-07	AUD 0.53	-3.64%	AUD 0.55	AUD 0.55	AUD 0.53	13.94K
2026-07-06	AUD 0.55	+2.80%	AUD 0.54	AUD 0.55	AUD 0.52	36.29K
2026-07-03	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	12.42K
2026-07-02	AUD 0.54	-1.83%	AUD 0.54	AUD 0.54	AUD 0.54	65
2026-07-01	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	37.24K
2026-06-30	AUD 0.53	0.00%	AUD 0.53	AUD 0.55	AUD 0.52	124.36K
2026-06-29	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.50	154.89K
2026-06-26	AUD 0.54	-3.57%	AUD 0.55	AUD 0.56	AUD 0.54	178.09K
2026-06-25	AUD 0.56	+0.90%	AUD 0.55	AUD 0.56	AUD 0.55	109.34K
2026-06-24	AUD 0.56	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	128.86K
2026-06-23	AUD 0.56	+2.78%	AUD 0.54	AUD 0.56	AUD 0.54	50.94K
2026-06-22	AUD 0.54	-2.70%	AUD 0.55	AUD 0.55	AUD 0.54	55.41K
2026-06-19	AUD 0.56	+0.45%	AUD 0.55	AUD 0.56	AUD 0.55	162.60K
2026-06-18	AUD 0.55	+0.45%	AUD 0.55	AUD 0.55	AUD 0.55	39.32K
2026-06-17	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	80.49K
2026-06-16	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	41.60K
2026-06-15	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.55	324.93K
2026-06-12	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	7.31K
2026-06-11	AUD 0.56	+0.91%	AUD 0.55	AUD 0.56	AUD 0.55	8.62K
2026-06-10	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	24.90K
2026-06-09	AUD 0.55	0.00%	AUD 0.55	AUD 0.58	AUD 0.55	131.48K
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	105.99K
2026-06-04	AUD 0.56	+1.82%	AUD 0.55	AUD 0.56	AUD 0.55	2.66K
2026-06-03	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	79.55K
2026-06-02	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.55	54.63K
2026-06-01	AUD 0.55	-3.51%	AUD 0.57	AUD 0.60	AUD 0.52	326.32K
2026-05-29	AUD 0.57	-4.20%	AUD 0.60	AUD 0.60	AUD 0.57	28.17K
2026-05-28	AUD 0.60	+4.39%	AUD 0.58	AUD 0.60	AUD 0.57	8.30K