ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.57
0.23%
US Tech 100
19,288.80
-0.62%
S&P 500
5,473.17
-0.25%
US Dollar vs CAD
1.36765
-0.06%
Bitcoin
64,555.67
-0.41%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. RAM Essential Services Property Fund (REP)

  7. RAM Essential Services Property Fund (REP) Historical

REP RAM Essential Services Property Fund

0.625
-0.01 (-1.57%)
Last Updated: 00:25:17
Delayed by 20 minutes

REP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 0.635 0.00 0.00% 0.635 0.635 0.625 163,125
Jun 19 2024 0.635 0.02 3.25% 0.62 0.645 0.62 925,844
Jun 18 2024 0.615 0.01 1.65% 0.61 0.615 0.60 375,427
Jun 17 2024 0.605 0.00 0.00% 0.60 0.605 0.60 324,790
Jun 14 2024 0.605 -0.005 -0.82% 0.615 0.615 0.60 414,227
Jun 13 2024 0.61 -0.005 -0.81% 0.62 0.62 0.60 886,594
Jun 12 2024 0.615 -0.01 -1.60% 0.62 0.62 0.61 471,496
Jun 11 2024 0.625 -0.005 -0.79% 0.64 0.64 0.62 248,520
Jun 07 2024 0.63 0.00 0.00% 0.62 0.65 0.62 965,267
Jun 06 2024 0.63 0.005 0.80% 0.635 0.635 0.615 427,974
Jun 05 2024 0.625 0.00 0.00% 0.63 0.635 0.625 141,470
Jun 04 2024 0.625 0.005 0.81% 0.6225 0.63 0.62 188,917
Jun 03 2024 0.62 -0.005 -0.80% 0.63 0.63 0.615 493,112
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 -0.01 -1.49% 0.67 0.68 0.66 126,727
Apr 08 2024 0.67 0.015 2.29% 0.655 0.68 0.655 472,230
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

Your Recent History

ASX
REP
RAM Essential Services P...
TG
A3LMPZ
SSE
BIT
P1U0B5
NLBNPIT1U0B5 20240621 80
ASX
RLF
RLF AgTech
EU
I210T
I210T
EU
P758S
P758S
COIN
SERGSETH
SERGS
ASX
RRLKOE
TG
A1HF3W
United States of America
TG
A3H2ZF
Reconstruction Credit In...
TG
A28ZB5
ISS Global AS
EU
AMPAF
Metropole AIXMarseille P...
LSE
BV62
Citi Fun 34
NEO
RGPM
RBC Global Precious Metals
TG
A0DCAG
Roth C F Nts14
UNSW3
MAGICETH
MAGIC
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved