Raiz Invest Limited Historical Data - RZI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Raiz Invest Limited (RZI)
Raiz Invest Limited (RZI) Historical

Raiz Invest Limited (RZI)

0.445

0.00

(0.00%)

Closed 03 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.48837209302	0.43	0.47	0.425	133163	0.44992816	DE
4	0.005	1.13636363636	0.44	0.47	0.425	80593	0.4411888	DE
12	0.02	4.70588235294	0.425	0.47	0.405	87112	0.43498981	DE
26	0.075	20.2702702703	0.37	0.47	0.35	71688	0.4107541	DE
52	0.035	8.53658536585	0.41	0.47	0.33	56576	0.40340972	DE
156	-1.345	-75.1396648045	1.79	1.84	0.29	64173	0.68627111	DE
260	-0.425	-48.8505747126	0.87	2.2	0.29	92404	1.07138714	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	0.445	0.0075	1.71	0.44	0.445	0.435	86085
1732857300	0.4375	-0.0175	-3.85	0.44	0.45	0.425	21674
1732770900	0.455	-0.005	-1.09	0.46	0.47	0.435	201766
1732684500	0.46	0.015	3.37	0.45	0.46	0.435	135369
1732598100	0.445	0.01	2.30	0.44	0.46	0.43	246568
1732511700	0.435	0	0.00	0.43	0.435	0.425	60439
1732252500	0.435	0.0025	0.58	0.425	0.435	0.425	48608
1732166100	0.4325	0.0025	0.58	0.4275	0.4325	0.425	67203
1732079700	0.43	-0.0075	-1.71	0.44	0.44	0.425	85651
1731993300	0.4375	0.0075	1.74	0.43	0.44	0.43	68817
1731906900	0.43	-0.005	-1.15	0.435	0.435	0.43	8486
1731647700	0.435	-0.005	-1.14	0.44	0.445	0.43	165804
1731561300	0.44	0.015	3.53	0.44	0.445	0.43	82238
1731474900	0.425	-0.01	-2.30	0.44	0.44	0.425	58566
1731388500	0.435	-0.005	-1.14	0.44	0.44	0.43	12299
1731302100	0.44	0	0.00	0.44	0.44	0.43	65367
1731042900	0.44	0.0075	1.73	0.425	0.44	0.425	52688
1730956500	0.4325	0.0025	0.58	0.435	0.44	0.43	55278
1730870100	0.43	-0.01	-2.27	0.4325	0.44	0.43	17353
1730783700	0.44	0.005	1.15	0.435	0.44	0.43	62363
1730697300	0.435	-0.005	-1.14	0.44	0.44	0.43	95314
1730438100	0.44	0	0.00	0.45	0.46	0.44	98947
1730351700	0.44	0.005	1.15	0.45	0.45	0.44	2989
1730265300	0.435	-0.015	-3.33	0.455	0.455	0.435	17536
1730178900	0.45	0.0125	2.86	0.45	0.45	0.45	100906
1730092500	0.4375	0.0175	4.17	0.45	0.465	0.4375	118450
1729833300	0.42	-0.005	-1.18	0.44	0.44	0.42	14599
1729746900	0.425	0	0.00	0.43	0.43	0.42	14109
1729660500	0.425	-0.005	-1.16	0.425	0.425	0.425	4999
1729574100	0.43	-0.0025	-0.58	0.435	0.435	0.43	5040
1729487700	0.4325	0.0075	1.76	0.44	0.44	0.4325	42278
1729228500	0.425	-0.005	-1.16	0.425	0.44	0.425	11197
1729142100	0.43	0	0.00	0.45	0.45	0.42	6451
1729055700	0.43	0.01	2.38	0.435	0.44	0.4099999	29087
1728969300	0.42	-0.025	-5.62	0.445	0.455	0.42	31022
1728882900	0.445	0.01	2.30	0.445	0.445	0.44	2022
1728623700	0.435	0.0025	0.58	0.44	0.445	0.43	4001
1728537300	0.4325	-0.0125	-2.81	0.44	0.44	0.4275	8809
1728450900	0.445	0	0.00	0.445	0.45	0.445	3193
1728364500	0.445	-0.015	-3.26	0.45	0.455	0.44	44942
1728278100	0.46	0	0.00	0.455	0.46	0.45	38378
1728022500	0.46	0	0.00	0.455	0.46	0.45	133879
1727936100	0.46	-0.005	-1.08	0.465	0.465	0.455	6705
1727849700	0.465	-0.005	-1.06	0.46	0.47	0.455	26012
1727763300	0.47	0.01	2.17	0.455	0.47	0.455	28413
1727676900	0.46	0.02	4.55	0.47	0.47	0.455	173835
1727417700	0.44	0.01	2.33	0.44	0.45	0.43	457722
1727331300	0.43	0.01	2.38	0.42	0.43	0.42	64799
1727244900	0.42	0	0.00	0.42	0.42	0.415	94462
1727158500	0.42	0.0100001	2.44	0.4099999	0.425	0.405	757171
1727072100	0.4099999	-0.005	-1.20	0.415	0.415	0.405	11749
1726812900	0.415	-0.02	-4.60	0.43	0.43	0.405	227121
1726726500	0.435	0	0.00	0.43	0.435	0.43	17574
1726640100	0.435	-0.005	-1.14	0.435	0.44	0.435	8256
1726553700	0.44	0.01	2.33	0.425	0.44	0.415	62498
1726467300	0.43	0	0.00	0.44	0.44	0.42	8691
1726208100	0.43	0	0.00	0.44	0.44	0.42	6037
1726121700	0.43	0.005	1.18	0.44	0.44	0.42	124002
1726035300	0.425	0	0.00	0.425	0.425	0.425	0
1725948900	0.425	0.0025	0.59	0.425	0.425	0.42	26625
1725862500	0.4225	-0.0075	-1.74	0.425	0.43	0.42	257503
1725603300	0.43	0.03	7.50	0.4	0.43	0.395	143475
1725516900	0.4	0.005	1.27	0.4	0.4	0.39	18397
1725430500	0.395	-0.005	-1.25	0.39	0.395	0.39	386
1725344100	0.4	0	0.00	0.395	0.4	0.39	43950

Commonwealth Bank of Aus...

ITT Educational Services (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions