Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Resolution Capital Global Property Securities Fund (RCAP.XA)

1.6100
+0.0100
+(0.62%)
At close: 1:18:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.60001.61001.60001.61001.610077,474
Apr 29, 20251.60001.60001.60001.60001.6000-
Apr 28, 20251.59001.59501.58501.58501.5850-
Apr 24, 20251.58501.59001.58001.58001.5800-
Apr 23, 20251.60001.61001.59501.60001.6000-
Apr 22, 20251.56001.57001.56001.56501.5650-
Apr 17, 20251.57501.57501.57501.57501.5750-
Apr 16, 20251.54501.55501.54001.54001.5400-
Apr 15, 20251.53501.54501.53501.54501.5450-
Apr 14, 20251.53001.54501.53001.54501.5450-
Apr 11, 20251.48501.50001.48501.50001.5000-
Apr 10, 20251.52501.52501.51001.52001.5200-
Apr 9, 20251.43501.43501.43501.43501.4350-
Apr 8, 20251.49501.49501.49501.49501.4950-
Apr 7, 20251.48501.49001.48501.49001.4900-
Apr 4, 20251.58001.59501.58001.58001.580015,978
Apr 3, 20251.58001.58001.58001.58001.58001
Apr 2, 20251.62001.62501.61501.61501.615033,083
Apr 1, 20251.61001.62001.61001.61001.61007,638
Mar 31, 20251.60501.61001.60501.60501.605019,938
Mar 28, 20251.62001.62001.61001.62001.620040,984
Mar 27, 20251.61501.63001.61501.63001.63005,047
Mar 26, 20251.61501.61501.61501.61501.61507,893
Mar 25, 20251.62001.63001.62001.62501.62502,762
Mar 24, 20251.61001.61001.61001.61001.61005,257
Mar 21, 20251.61001.62001.61001.62001.6200691
Mar 20, 20251.61501.62501.61501.62001.62004,822
Mar 19, 20251.61001.62501.61001.61501.61508,419
Mar 13, 20251.59501.60501.59501.59501.59507,295
Mar 11, 20251.59501.59501.59501.59501.59501,898
Mar 10, 20251.61001.62001.61001.62001.620011,758
Mar 7, 20251.62001.62501.61501.62501.62505,882
Mar 6, 20251.66501.66501.66501.66501.66501,706
Mar 5, 20251.66501.66501.66501.66501.6650251
Mar 4, 20251.67001.67001.67001.67001.670080
Mar 3, 20251.67001.67001.66501.66501.665034,167
Feb 28, 20251.65501.66001.65501.66001.660028,143
Feb 27, 20251.65501.66501.65501.66501.665051,550
Feb 26, 20251.67001.67001.67001.67001.67004,185
Feb 25, 20251.66001.66001.65001.66001.66004,502
Feb 20, 20251.65001.66001.65001.66001.660010,806
Feb 19, 20251.66251.66501.66001.66001.660023,988
Feb 18, 20251.65501.66501.65501.66501.665033,412
Feb 17, 20251.65501.66001.65501.66001.6600474
Feb 14, 20251.67501.68001.66501.68001.680014,805
Feb 13, 20251.65501.65501.65001.65001.65001,739
Feb 12, 20251.66001.66001.66001.66001.66005,600
Feb 11, 20251.65501.65501.65001.65001.65002,708
Feb 10, 20251.65001.65001.65001.65001.650012,515
Feb 7, 20251.65501.65501.65501.65501.655075
Feb 6, 20251.65251.65251.65001.65001.65005,146
Feb 5, 20251.63501.63501.63001.63001.6300779
Feb 4, 20251.64501.64501.63501.63501.635014,401
Feb 3, 20251.61501.62001.61001.61501.615038,978
Jan 31, 20251.64001.65001.64001.65001.650034,250
Jan 30, 20251.62251.62251.62251.62251.62252,160
Jan 24, 20251.63501.63501.62501.62501.62501,260
Jan 23, 20251.62001.62001.62001.62001.620022,194
Jan 21, 20251.62501.62501.62501.62501.62505,894
Jan 20, 20251.62001.62001.62001.62001.62004,454
Jan 17, 20251.60501.61501.60501.61501.61501,300
Jan 16, 20251.60001.60001.60001.60001.60003,949
Jan 15, 20251.58251.58251.58251.58251.58254
Jan 14, 20251.58001.58001.58001.58001.58002,305
Jan 10, 20251.59001.59001.59001.59001.59001,480
Jan 8, 20251.60501.60501.60501.60501.60501,677
Jan 6, 20251.63001.63501.63001.63501.6350462
Jan 2, 20251.62501.62501.62501.62501.625027
Jan 2, 2025 0.003787 Dividend
Dec 30, 20241.63501.63501.63501.63501.635011
Dec 27, 20241.64501.64501.64501.64501.645095
Dec 20, 20241.59501.59501.59501.59501.59501,209
Dec 19, 20241.61251.61251.61251.61251.61251,300
Dec 18, 20241.66501.67001.66001.67001.670033,156
Dec 17, 20241.67001.67001.67001.67001.670021,495
Dec 16, 20241.68001.68001.68001.68001.68002,726
Dec 13, 20241.68501.68501.67501.68501.68507,645
Dec 12, 20241.68501.68501.68501.68501.68503,952
Dec 11, 20241.69001.69001.69001.69001.69002,943
Dec 10, 20241.70001.70001.70001.70001.70003,379
Dec 9, 20241.70501.71501.70001.70001.700015,206
Dec 6, 20241.71501.71501.71501.71501.71509,099
Dec 5, 20241.71501.71501.71001.71001.710038
Dec 4, 20241.72001.72001.72001.72001.72004,715
Dec 3, 20241.72501.72501.72501.72501.72502,992
Dec 2, 20241.75001.75001.75001.75001.75006,653
Nov 29, 20241.75501.76001.75501.76001.76001,864
Nov 28, 20241.76001.76001.76001.76001.7600477
Nov 27, 20241.75001.75001.74001.75001.750046,515
Nov 26, 20241.73501.74001.73001.74001.74005,510
Nov 25, 20241.72501.73501.72501.73501.73503,102
Nov 22, 20241.71501.71501.71501.71501.715025,470
Nov 21, 20241.70501.70501.69501.70501.705029,436
Nov 18, 20241.70501.71001.70001.71001.710028,252
Nov 15, 20241.70001.70001.69001.70001.7000109,835
Nov 12, 20241.72001.72001.72001.72001.72001,108
Nov 11, 20241.72501.73501.72501.72501.725011,181
Nov 6, 20241.72001.72001.72001.72001.72001,243
Nov 4, 20241.69501.69501.69001.69001.690031,974
Oct 31, 20241.73501.73501.73501.73501.73501,074
Oct 29, 20241.74001.74001.74001.74001.74003,973
Oct 28, 20241.74001.74001.72501.72501.72506,640
Oct 25, 20241.74001.74001.74001.74001.74003,103
Oct 24, 20241.73501.74501.73501.74001.74003,254
Oct 23, 20241.73001.73001.73001.73001.73006,485
Oct 22, 20241.73001.73001.73001.73001.7300200
Oct 21, 20241.76501.76501.76501.76501.765011,429
Oct 18, 20241.76001.76001.75501.75501.75505,820
Oct 17, 20241.75001.75001.75001.75001.750045,699
Oct 16, 20241.73501.73501.73501.73501.7350255
Oct 15, 20241.72501.73001.72001.73001.730012,222
Oct 14, 20241.71501.71501.71501.71501.7150420

Related Tickers