tiprankstipranks
RAM Essential Services Property Fund (AU:REP)
ASX:REP
Australian Market
REP
RAM Essential Services Property Fund
RESEARCH TOOLSreports
Want to see AU:REP full AI Analyst Report?

RAM Essential Services Property Fund (REP) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 19, 2026
0.45
0.45
0.45
0.45
0.45
-1.10%
653,296
1.20
Jun 18, 2026
0.45
0.46
0.45
0.46
0.46
+1.11%
476,333
0.87
Jun 17, 2026
0.44
0.45
0.44
0.45
0.45
+3.45%
593,571
1.10
Jun 16, 2026
0.45
0.45
0.44
0.44
0.44
-3.33%
2,098,643
4.03
Jun 15, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
1,032,136
2.02
Jun 12, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
604,834
1.19
Jun 11, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
345,749
0.68
Jun 10, 2026
0.45
0.45
0.44
0.45
0.45
+1.12%
376,343
0.73
Jun 09, 2026
0.46
0.46
0.44
0.45
0.45
-2.20%
1,160,561
2.30
Jun 08, 2026
0.46
0.46
0.45
0.46
0.46
0.00%
0
0.00
Jun 05, 2026
0.46
0.46
0.45
0.46
0.46
-1.09%
1,235,284
2.44
Jun 04, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
196,973
0.38
Jun 03, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
419,215
0.82
Jun 02, 2026
0.47
0.47
0.46
0.46
0.46
-1.08%
287,970
0.54
Jun 01, 2026
0.48
0.48
0.46
0.47
0.47
-1.06%
483,137
0.92
May 29, 2026
0.47
0.48
0.46
0.47
0.47
+1.08%
372,043
0.70
May 28, 2026
0.47
0.47
0.46
0.47
0.47
+1.09%
280,050
0.53
May 27, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
526,246
1.00
May 26, 2026
0.46
0.47
0.46
0.46
0.46
-1.08%
495,700
0.91
May 25, 2026
0.46
0.48
0.46
0.47
0.47
+1.09%
777,588
1.42
May 22, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
309,075
0.56
May 21, 2026
0.46
0.47
0.46
0.46
0.46
-1.08%
304,548
0.55
May 20, 2026
0.47
0.47
0.46
0.47
0.47
+1.09%
545,976
0.98
May 19, 2026
0.46
0.47
0.46
0.46
0.46
-1.50%
374,281
0.66
May 18, 2026
0.47
0.47
0.46
0.47
0.47
-0.64%
256,973
0.46
May 15, 2026
0.48
0.48
0.47
0.47
0.47
0.00%
506,712
0.89
May 14, 2026
0.47
0.48
0.47
0.47
0.47
-1.05%
141,717
0.25
May 13, 2026
0.47
0.48
0.47
0.48
0.48
+1.06%
473,584
0.83
May 12, 2026
0.47
0.47
0.47
0.47
0.47
-1.05%
881,537
1.57
May 11, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
466,673
0.84
May 08, 2026
0.47
0.48
0.47
0.48
0.48
+1.06%
508,168
0.92
May 07, 2026
0.48
0.48
0.47
0.47
0.47
-2.08%
286,919
0.52
May 06, 2026
0.47
0.48
0.47
0.48
0.48
+1.05%
369,178
0.67
May 05, 2026
0.47
0.48
0.47
0.48
0.48
+1.06%
92,013
0.17
May 04, 2026
0.47
0.48
0.47
0.47
0.47
+1.08%
300,009
0.53
May 01, 2026
0.47
0.47
0.47
0.47
0.47
-1.06%
188,159
0.34
Apr 30, 2026
0.48
0.48
0.47
0.47
0.47
0.00%
281,736
0.50
Apr 29, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
248,819
0.45
Apr 28, 2026
0.47
0.47
0.47
0.47
0.47
-1.05%
610,427
1.11
Apr 27, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
90,367
0.16
Apr 24, 2026
0.48
0.48
0.48
0.48
0.48
-1.04%
369,121
0.67
Apr 23, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
67,951
0.12
Apr 22, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
439,280
0.80
Apr 21, 2026
0.48
0.49
0.48
0.48
0.48
-0.41%
259,538
0.47
Apr 20, 2026
0.49
0.49
0.48
0.48
0.48
-0.62%
543,268
1.00
Apr 17, 2026
0.49
0.49
0.48
0.49
0.49
-1.02%
567,262
1.05
Apr 16, 2026
0.49
0.49
0.48
0.49
0.49
+2.08%
310,837
0.58
Apr 15, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
106,857
0.20
Apr 14, 2026
0.48
0.49
0.48
0.48
0.48
+1.05%
1,367,977
2.65
Apr 13, 2026
0.49
0.49
0.48
0.48
0.48
-4.04%
636,686
1.26
Rows:
50