Raiz Invest Limited Historical Data - RZI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Raiz Invest Limited (RZI)

0.38

-0.015

(-3.80%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-7.31707317073	0.41	0.425	0.38	40205	0.40366719	DE
4	0	0	0.38	0.43	0.38	62137	0.4100447	DE
12	-0.01	-2.5641025641	0.39	0.43	0.365	44383	0.39683715	DE
26	-0.025	-6.17283950617	0.405	0.445	0.345	45298	0.39805361	DE
52	-0.05	-11.6279069767	0.43	0.54	0.29	41441	0.39814983	DE
156	-1.47	-79.4594594595	1.85	2.16	0.29	86919	1.15868462	DE
260	-0.09	-19.1489361702	0.47	2.2	0.29	98627	1.0984441	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.38	-0.015	-3.80	0.395	0.4	0.38	22953
1713420900	0.395	-0.005	-1.25	0.39	0.4	0.39	16540
1713334500	0.4	-0.01	-2.44	0.4099999	0.4099999	0.395	45542
1713248100	0.4099999	0.0099999	2.50	0.4	0.4099999	0.395	14328
1713161700	0.4	0	0.00	0.4	0.4	0.395	39636
1712902500	0.4	-0.015	-3.61	0.42	0.425	0.395	61926
1712816100	0.415	-0.015	-3.49	0.4099999	0.415	0.4	39595
1712729700	0.43	0	0.00	0.425	0.43	0.415	88373
1712643300	0.43	0.0200001	4.88	0.415	0.43	0.4099999	20292
1712556900	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	17663
1712294100	0.415	-0.015	-3.49	0.42	0.42	0.4099999	19077
1712207700	0.43	0.01	2.38	0.42	0.43	0.42	132177
1712121300	0.42	0.015	3.70	0.4099999	0.425	0.4099999	94609
1712034900	0.405	0	0.00	0.4099999	0.415	0.4	41023
1711602900	0.405	0.01	2.53	0.4	0.43	0.4	212557
1711516500	0.395	0	0.00	0.405	0.405	0.395	15177
1711430100	0.395	-0.005	-1.25	0.42	0.42	0.395	14384
1711343700	0.4	0.005	1.27	0.395	0.43	0.385	87561
1711084500	0.395	0	0.00	0.385	0.395	0.385	41356
1710998100	0.395	0.005	1.28	0.38	0.395	0.38	88718
1710911700	0.39	0.01	2.63	0.3925	0.395	0.39	8067
1710825300	0.38	-0.01	-2.56	0.39	0.395	0.38	155048
1710738900	0.39	0.005	1.30	0.4	0.4	0.39	14723
1710479700	0.385	0	0.00	0.38	0.39	0.38	28124
1710393300	0.385	0	0.00	0.395	0.395	0.385	8765
1710306900	0.385	0.005	1.32	0.39	0.395	0.38	56970
1710220500	0.38	-0.01	-2.56	0.39	0.39	0.38	2319
1710134100	0.39	0.015	4.00	0.375	0.39	0.375	25208
1709874900	0.375	-0.02	-5.06	0.39	0.39	0.375	5428
1709788500	0.395	0.01	2.60	0.38	0.395	0.38	7640
1709702100	0.385	0.005	1.32	0.38	0.385	0.375	36770
1709615700	0.38	0	0.00	0.38	0.385	0.375	16294
1709529300	0.38	0.005	1.33	0.375	0.395	0.375	157731
1709270100	0.375	-0.01	-2.60	0.385	0.385	0.365	49002
1709183700	0.385	0.005	1.32	0.38	0.385	0.38	3178
1709097300	0.38	-0.005	-1.30	0.385	0.385	0.38	21771
1709010900	0.385	-0.01	-2.53	0.385	0.385	0.38	22132
1708924500	0.395	0	0.00	0.38	0.395	0.38	7267
1708665300	0.395	0.015	3.95	0.38	0.4	0.38	115442
1708578900	0.38	0	0.00	0.385	0.395	0.375	28772
1708492500	0.38	0	0.00	0.37	0.39	0.37	19069
1708406100	0.38	0.005	1.33	0.375	0.38	0.375	11516
1708319700	0.375	-0.01	-2.60	0.385	0.39	0.375	48580
1708060500	0.385	0.005	1.32	0.38	0.385	0.375	9297
1707974100	0.38	-0.005	-1.30	0.385	0.385	0.38	4898
1707887700	0.385	0.01	2.67	0.38	0.385	0.38	12106
1707801300	0.375	0	0.00	0.375	0.385	0.375	10422
1707714900	0.375	-0.015	-3.85	0.375	0.38	0.375	8765
1707455700	0.39	0	0.00	0.38	0.39	0.375	16148
1707369300	0.39	0.015	4.00	0.375	0.39	0.375	4131
1707282900	0.375	-0.005	-1.32	0.375	0.385	0.375	29071
1707196500	0.38	-0.005	-1.30	0.385	0.39	0.375	10757
1707110100	0.385	-0.01	-2.53	0.4	0.4	0.38	34241
1706850900	0.395	-0.005	-1.25	0.395	0.395	0.39	34599
1706764500	0.4	0.025	6.67	0.39	0.4099999	0.385	327597
1706678100	0.375	0	0.00	0.375	0.3875	0.375	13375
1706591700	0.375	-0.015	-3.85	0.39	0.39	0.375	19704
1706505300	0.39	0.005	1.30	0.385	0.39	0.385	8936
1706159700	0.385	-0.005	-1.28	0.39	0.4	0.38	35255
1706073300	0.39	0	0.00	0.375	0.39	0.375	13294
1705986900	0.39	0	0.00	0.39	0.395	0.375	31063
1705900500	0.39	-0.005	-1.27	0.395	0.395	0.375	57129

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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