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

Get Started

Home
Investing
Stocks
Australia
ASX
RAM Essential Services Property Fund (REP)
RAM Essential Services Property Fund (REP) Historical

REP RAM Essential Services Property Fund

0.62

-0.005 (-0.80%)

Jun 03 2024 - Closed

Delayed by 20 minutes

REP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.625	0.005	0.81%	0.62	0.6275	0.615	426,990
May 30 2024	0.62	0.005	0.81%	0.63	0.63	0.615	85,144
May 29 2024	0.615	-0.005	-0.81%	0.625	0.625	0.615	167,565
May 28 2024	0.62	0.005	0.81%	0.62	0.6225	0.615	310,988
May 27 2024	0.615	-0.01	-1.60%	0.62	0.625	0.615	152,592
May 24 2024	0.625	-0.005	-0.79%	0.63	0.63	0.615	555,808
May 23 2024	0.63	0.01	1.61%	0.625	0.63	0.62	463,762
May 22 2024	0.62	-0.005	-0.80%	0.625	0.625	0.62	627,218
May 21 2024	0.625	0.00	0.00%	0.625	0.6275	0.61	744,143
May 20 2024	0.625	-0.005	-0.79%	0.63	0.63	0.62	499,616
May 17 2024	0.63	0.01	1.61%	0.62	0.63	0.62	480,312
May 16 2024	0.62	-0.005	-0.80%	0.625	0.625	0.615	1,180,463
May 15 2024	0.625	0.00	0.00%	0.6275	0.6275	0.62	136,438
May 14 2024	0.625	0.005	0.81%	0.62	0.63	0.62	341,157
May 13 2024	0.62	-0.005	-0.80%	0.625	0.63	0.62	381,410
May 10 2024	0.625	0.00	0.00%	0.625	0.63	0.625	250,108
May 09 2024	0.625	0.00	0.00%	0.63	0.64	0.625	626,949
May 08 2024	0.625	0.00	0.00%	0.62	0.635	0.62	475,692
May 07 2024	0.625	0.00	0.00%	0.625	0.63	0.62	480,027
May 06 2024	0.625	-0.005	-0.79%	0.625	0.63	0.62	278,734
May 03 2024	0.63	-0.01	-1.56%	0.635	0.645	0.625	882,295
May 02 2024	0.64	-0.01	-1.54%	0.645	0.645	0.64	269,853
May 01 2024	0.65	0.0025	0.39%	0.64	0.65	0.64	567,254
Apr 30 2024	0.6475	0.0075	1.17%	0.64	0.65	0.64	373,499
Apr 29 2024	0.64	0.00	0.00%	0.645	0.6475	0.64	583,732
Apr 26 2024	0.64	-0.005	-0.78%	0.65	0.65	0.64	210,404
Apr 24 2024	0.645	0.005	0.78%	0.645	0.65	0.64	278,458
Apr 23 2024	0.64	0.00	0.00%	0.64	0.655	0.64	291,473
Apr 22 2024	0.64	0.01	1.59%	0.65	0.65	0.635	159,547
Apr 19 2024	0.63	0.005	0.80%	0.625	0.635	0.625	236,258
Apr 18 2024	0.625	-0.015	-2.34%	0.6375	0.64	0.625	311,568
Apr 17 2024	0.64	0.005	0.79%	0.665	0.665	0.635	682,249
Apr 16 2024	0.635	-0.015	-2.31%	0.64	0.645	0.63	723,135
Apr 15 2024	0.65	-0.01	-1.52%	0.6625	0.6625	0.65	286,474
Apr 12 2024	0.66	0.005	0.76%	0.67	0.67	0.655	229,642
Apr 11 2024	0.655	-0.015	-2.24%	0.67	0.67	0.655	473,218
Apr 10 2024	0.67	0.01	1.52%	0.67	0.68	0.6625	170,755
Apr 09 2024	0.66	0.005	0.76%	0.67	0.68	0.66	126,727
Apr 08 2024	0.655	0.00	0.00%	0.655	0.655	0.655	0.00
Apr 05 2024	0.655	0.0025	0.38%	0.66	0.66	0.65	248,652
Apr 04 2024	0.6525	-0.0075	-1.14%	0.66	0.66	0.65	492,535
Apr 03 2024	0.66	-0.015	-2.22%	0.68	0.71	0.655	546,175
Apr 02 2024	0.675	-0.0025	-0.37%	0.68	0.68	0.67	299,189
Mar 28 2024	0.6775	0.0225	3.44%	0.66	0.68	0.655	679,764
Mar 27 2024	0.655	0.00	0.00%	0.66	0.66	0.655	889,046
Mar 26 2024	0.655	0.00	0.00%	0.6575	0.66	0.65	713,643
Mar 25 2024	0.655	-0.005	-0.76%	0.66	0.66	0.655	213,279
Mar 22 2024	0.66	0.005	0.76%	0.655	0.66	0.655	315,434
Mar 21 2024	0.655	0.00	0.00%	0.66	0.66	0.655	1,486,942
Mar 20 2024	0.655	-0.005	-0.76%	0.66	0.66	0.655	691,374
Mar 19 2024	0.66	0.00	0.00%	0.66	0.665	0.655	457,325
Mar 18 2024	0.66	0.00	0.00%	0.67	0.67	0.655	1,576,792
Mar 15 2024	0.66	0.00	0.00%	0.665	0.665	0.66	845,445
Mar 14 2024	0.66	0.005	0.76%	0.665	0.67	0.66	125,419
Mar 13 2024	0.655	0.00	0.00%	0.66	0.67	0.655	316,654
Mar 12 2024	0.655	-0.015	-2.24%	0.68	0.68	0.655	712,612
Mar 11 2024	0.67	0.03	4.69%	0.655	0.67	0.645	676,985
Mar 08 2024	0.64	-0.005	-0.78%	0.65	0.66	0.64	3,733,762
Mar 07 2024	0.645	0.00	0.00%	0.65	0.65	0.64	398,505
Mar 06 2024	0.645	-0.0025	-0.39%	0.645	0.65	0.64	444,672
Mar 05 2024	0.6475	-0.0075	-1.15%	0.655	0.655	0.645	557,768

RAM Essential Services P...

SINTX Technologies

AmTrust Financial Services (CE)

Delayed Upgrade Clock