Raiz Invest Limited Historical Data - RZI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Raiz Invest Limited (RZI)

0.59

0.00

( 0.00% )

Updated: 12:38:23

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	11.320754717	0.53	0.675	0.525	77804	0.6049773	DE
4	0.15	34.0909090909	0.44	0.675	0.435	87683	0.54271445	DE
12	0.145	32.5842696629	0.445	0.675	0.41	68958	0.47925431	DE
26	0.21	55.2631578947	0.38	0.675	0.365	76888	0.43765134	DE
52	0.21	55.2631578947	0.38	0.675	0.33	60003	0.41844673	DE
156	-1.17	-66.4772727273	1.76	1.76	0.29	63751	0.63285498	DE
260	-0.235	-28.4848484848	0.825	2.2	0.29	93287	1.06417863	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736140500	0.59	-0.05	-7.81	0.63	0.63	0.59	49553
1735881300	0.64	0.0700001	12.28	0.59	0.675	0.59	177058
1735794900	0.5699999	0.0249999	4.59	0.54	0.5699999	0.54	73813
1735617660	0.545	0	0.00	0.545	0.5649999	0.545	36456
1735535700	0.545	0.01	1.87	0.53	0.55	0.525	23888
1735276500	0.535	-0.03	-5.31	0.5699999	0.5699999	0.51	31512
1735014060	0.5649999	0	0.00	0.55	0.5699999	0.55	8407
1734930900	0.5649999	0.0024999	0.44	0.56	0.585	0.55	26897
1734671700	0.5625	-0.0075	-1.32	0.56	0.5625	0.56	7503
1734585300	0.5699999	0	0.00	0.5649999	0.58	0.49	114955
1734498900	0.5699999	-0.02	-3.39	0.59	0.6	0.5699999	86142
1734412500	0.59	0.065	12.38	0.54	0.59	0.54	225709
1734326100	0.525	0.025	5.00	0.515	0.555	0.51	277515
1734066900	0.5	0.04	8.70	0.47	0.5	0.47	53389
1733980500	0.46	0.02	4.55	0.44	0.46	0.435	332490
1733894100	0.44	0	0.00	0.435	0.44	0.435	11245
1733807700	0.44	0.005	1.15	0.44	0.44	0.44	2909
1733721300	0.435	0	0.00	0.44	0.44	0.435	715
1733462100	0.435	-0.005	-1.14	0.44	0.44	0.435	75463
1733375700	0.44	-0.005	-1.12	0.45	0.45	0.44	32766
1733289300	0.445	0	0.00	0.435	0.445	0.43	96953
1733202900	0.445	0	0.00	0.435	0.445	0.435	37225
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

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