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
Jul 17, 2026
0.43
0.44
0.42
0.43
0.43
-1.16%
624,974
1.03
Jul 16, 2026
0.42
0.43
0.42
0.43
0.43
+1.18%
175,532
0.29
Jul 15, 2026
0.42
0.43
0.42
0.43
0.43
+2.41%
97,433
0.16
Jul 14, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
573,314
0.93
Jul 13, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
378,413
0.62
Jul 10, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
438,474
0.70
Jul 09, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
242,727
0.39
Jul 08, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
414,924
0.66
Jul 07, 2026
0.42
0.43
0.42
0.42
0.42
-1.19%
240,568
0.38
Jul 06, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
399,324
0.62
Jul 03, 2026
0.42
0.43
0.42
0.42
0.42
-1.18%
155,739
0.24
Jul 02, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
52,129
0.08
Jul 01, 2026
0.41
0.42
0.41
0.42
0.42
+3.70%
2,091,922
3.43
Jun 30, 2026
0.42
0.42
0.40
0.41
0.41
-3.57%
2,248,013
3.82
Jun 29, 2026
0.42
0.42
0.40
0.42
0.42
+0.72%
1,727,470
3.00
Jun 26, 2026
0.42
0.43
0.42
0.43
0.42
+1.21%
1,720,800
2.89
Jun 25, 2026
0.42
0.43
0.42
0.42
0.41
-3.29%
1,049,627
1.75
Jun 24, 2026
0.45
0.45
0.42
0.44
0.43
-1.16%
3,781,442
6.97
Jun 23, 2026
0.45
0.46
0.44
0.44
0.43
-4.43%
927,577
1.74
Jun 22, 2026
0.45
0.46
0.45
0.46
0.45
+2.27%
552,053
1.02
Jun 19, 2026
0.45
0.45
0.45
0.45
0.44
-1.12%
653,296
1.20
Jun 18, 2026
0.45
0.46
0.45
0.46
0.45
+1.13%
476,333
0.87
Jun 17, 2026
0.44
0.45
0.44
0.45
0.44
+3.52%
593,571
1.10
Jun 16, 2026
0.45
0.45
0.44
0.44
0.43
-3.40%
2,098,643
4.03
Jun 15, 2026
0.45
0.45
0.45
0.45
0.44
0.00%
1,032,136
2.02
Jun 12, 2026
0.45
0.45
0.45
0.45
0.44
0.00%
604,834
1.19
Jun 11, 2026
0.45
0.45
0.44
0.45
0.44
0.00%
345,749
0.68
Jun 10, 2026
0.45
0.45
0.44
0.45
0.44
+1.15%
376,343
0.73
Jun 09, 2026
0.46
0.46
0.44
0.45
0.44
-2.24%
1,160,561
2.30
Jun 08, 2026
0.46
0.46
0.45
0.46
0.45
0.00%
0
0.00
Jun 05, 2026
0.46
0.46
0.45
0.46
0.45
-1.11%
1,235,284
2.44
Jun 04, 2026
0.46
0.47
0.46
0.46
0.45
0.00%
196,973
0.38
Jun 03, 2026
0.46
0.47
0.46
0.46
0.45
0.00%
419,215
0.82
Jun 02, 2026
0.47
0.47
0.46
0.46
0.45
-1.10%
287,970
0.54
Jun 01, 2026
0.48
0.48
0.46
0.47
0.46
-1.08%
483,137
0.92
May 29, 2026
0.47
0.48
0.46
0.47
0.46
+1.10%
372,043
0.70
May 28, 2026
0.47
0.47
0.46
0.47
0.46
+1.11%
280,050
0.53
May 27, 2026
0.46
0.47
0.46
0.46
0.45
0.00%
526,246
1.00
May 26, 2026
0.46
0.47
0.46
0.46
0.45
-1.10%
495,700
0.91
May 25, 2026
0.46
0.48
0.46
0.47
0.46
+1.11%
777,588
1.42
May 22, 2026
0.46
0.47
0.46
0.46
0.45
0.00%
309,075
0.56
May 21, 2026
0.46
0.47
0.46
0.46
0.45
-1.10%
304,548
0.55
May 20, 2026
0.47
0.47
0.46
0.47
0.46
+1.11%
545,976
0.98
May 19, 2026
0.46
0.47
0.46
0.46
0.45
-1.53%
374,281
0.66
May 18, 2026
0.47
0.47
0.46
0.47
0.46
-0.65%
256,972
0.46
May 15, 2026
0.48
0.48
0.47
0.47
0.46
0.00%
506,712
0.89
May 14, 2026
0.47
0.48
0.47
0.47
0.46
-1.07%
141,717
0.25
May 13, 2026
0.47
0.48
0.47
0.48
0.47
+1.08%
473,584
0.83
May 12, 2026
0.47
0.47
0.47
0.47
0.46
-1.07%
881,537
1.57
May 11, 2026
0.48
0.48
0.47
0.48
0.47
0.00%
466,673
0.84
Rows:
50