Raiz Invest Limited Historical Data - RZI | ADVFN

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)

0.435

0.00

(0.00%)

Closed November 04 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.33333333333	0.45	0.465	0.435	67766	0.44184535	DE
4	-0.02	-4.3956043956	0.455	0.465	0.41	29948	0.43911123	DE
12	0.07	19.1780821918	0.365	0.47	0.365	80211	0.41828323	DE
26	0.055	14.4736842105	0.38	0.47	0.33	61481	0.39888554	DE
52	0	0	0.435	0.47	0.33	54152	0.39780011	DE
156	-1.335	-75.4237288136	1.77	1.86	0.29	66520	0.77579455	DE
260	-0.545	-55.612244898	0.98	2.2	0.29	91896	1.08418655	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1725257700	0.4	0	0.00	0.4	0.4	0.395	119837
1724998500	0.4	0	0.00	0.395	0.4	0.395	28796
1724912100	0.4	0.01	2.56	0.4	0.4	0.395	23014
1724825700	0.39	-0.01	-2.50	0.4	0.4	0.385	110947
1724739300	0.4	0.015	3.90	0.395	0.4125	0.395	243771
1724652900	0.385	0.015	4.05	0.385	0.4025	0.38	387794
1724393700	0.37	0	0.00	0.37	0.37	0.37	0
1724307300	0.37	0	0.00	0.37	0.37	0.37	1200
1724220900	0.37	0	0.00	0.365	0.37	0.365	30395
1724134500	0.37	0.005	1.37	0.365	0.375	0.365	29432
1724048100	0.365	0	0.00	0.37	0.37	0.365	70021
1723788900	0.365	-0.005	-1.35	0.37	0.385	0.365	187575
1723702500	0.37	0	0.00	0.375	0.375	0.365	3035
1723616100	0.37	-0.0025	-0.67	0.37	0.38	0.37	50040
1723529700	0.3725	-0.0175	-4.49	0.385	0.385	0.37	216
1723443300	0.39	0.025	6.85	0.365	0.39	0.365	67930
1723184100	0.365	-0.005	-1.35	0.365	0.37	0.365	44805
1723097700	0.37	0.005	1.37	0.365	0.375	0.365	23930
1723011300	0.365	0	0.00	0.37	0.375	0.365	67993
1722924900	0.365	0	0.00	0.37	0.37	0.365	9988
1722838500	0.365	0	0.00	0.375	0.375	0.365	51169
1722579300	0.365	-0.01	-2.67	0.375	0.375	0.365	69468

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