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
Aug 21, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
393,689
0.57
Aug 20, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
539,600
0.78
Aug 19, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
366,095
0.53
Aug 18, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
200,167
0.29
Aug 17, 2026
0.43
0.43
0.42
0.43
0.43
-2.30%
407,187
0.58
Aug 14, 2026
0.43
0.44
0.42
0.44
0.44
+4.82%
373,086
0.53
Aug 13, 2026
0.42
0.44
0.42
0.42
0.42
0.00%
771,653
1.12
Aug 12, 2026
0.43
0.43
0.42
0.42
0.42
-1.19%
506,403
0.73
Aug 11, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
921,093
1.36
Aug 10, 2026
0.43
0.44
0.43
0.43
0.43
0.00%
670,816
1.00
Aug 07, 2026
0.43
0.43
0.42
0.43
0.43
-1.16%
1,003,453
1.49
Aug 06, 2026
0.43
0.43
0.42
0.43
0.43
+2.38%
286,686
0.42
Aug 05, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
1,352,124
2.04
Aug 04, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
214,325
0.32
Aug 03, 2026
0.45
0.45
0.43
0.43
0.43
-2.27%
461,558
0.70
Jul 31, 2026
0.44
0.44
0.44
0.44
0.44
+2.33%
349,718
0.53
Jul 30, 2026
0.44
0.45
0.43
0.43
0.43
-1.15%
401,756
0.61
Jul 29, 2026
0.44
0.44
0.43
0.44
0.44
0.00%
728,252
1.13
Jul 28, 2026
0.43
0.44
0.43
0.44
0.44
+2.35%
85,470
0.13
Jul 27, 2026
0.44
0.44
0.43
0.43
0.43
-3.41%
575,760
0.89
Jul 24, 2026
0.45
0.45
0.43
0.44
0.44
-2.22%
734,938
1.14
Jul 23, 2026
0.43
0.45
0.42
0.45
0.45
+8.43%
2,216,327
3.64
Jul 22, 2026
0.43
0.43
0.42
0.42
0.42
-1.19%
118,476
0.19
Jul 21, 2026
0.43
0.43
0.42
0.42
0.42
-1.64%
687,944
1.14
Jul 20, 2026
0.43
0.43
0.43
0.43
0.43
+0.47%
5,191
<0.01
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
Rows:
50