Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

RAM Essential Services Property Fund (REP.AX)

Compare
0.5550
-0.0100
(-1.77%)
At close: 3:59:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.55000.56500.53000.55500.5550657,383
Apr 4, 20250.56500.57500.56500.56500.5650566,331
Apr 3, 20250.57000.58500.57000.57000.5700780,948
Apr 2, 20250.57500.60000.57000.60000.6000259,699
Apr 1, 20250.58000.58000.57000.58000.5800206,369
Mar 31, 20250.59250.59250.56500.58000.5800463,138
Mar 28, 2025 0.0125 Dividend
Mar 28, 20250.58000.59000.57500.58000.5800153,120
Mar 27, 20250.59000.59500.58000.59000.5775579,287
Mar 26, 20250.60000.60500.58500.59000.5775652,206
Mar 25, 20250.58500.60000.58500.59500.5824647,563
Mar 24, 20250.58000.59000.57500.59000.5775347,817
Mar 21, 20250.57750.58500.57000.57750.5653547,516
Mar 20, 20250.57500.58500.57000.58000.5677313,041
Mar 19, 20250.58000.58000.57000.57000.5579741,973
Mar 18, 20250.57500.58000.57000.57500.5628555,369
Mar 17, 20250.58000.58500.58000.58000.5677224,170
Mar 14, 20250.57500.58000.57000.58000.5677755,976
Mar 13, 20250.57500.58000.57000.57500.5628468,581
Mar 12, 20250.57500.58500.57000.57500.5628667,114
Mar 11, 20250.58000.58000.57000.57500.5628322,189
Mar 10, 20250.58500.58500.58000.58500.572688,545
Mar 7, 20250.58500.58500.56500.58000.5677760,922
Mar 6, 20250.58000.59000.57500.59000.5775647,555
Mar 5, 20250.58500.59500.58000.59000.5775374,522
Mar 4, 20250.59000.60000.57500.60000.5873907,893
Mar 3, 20250.61000.61000.58500.59000.57751,195,980
Feb 28, 20250.62000.62500.60500.60500.5922374,837
Feb 27, 20250.63000.63000.62000.62500.6118133,133
Feb 26, 20250.62000.63000.60000.63000.6167389,962
Feb 25, 20250.63000.63500.62000.62000.6069251,191
Feb 24, 20250.62500.63000.62500.63000.6167892,818
Feb 21, 20250.63000.64500.62500.62500.6118213,908
Feb 20, 20250.63000.64000.62500.63000.6167385,114
Feb 19, 20250.62500.63000.62500.63000.6167264,854
Feb 18, 20250.62500.63500.62000.62500.6118420,797
Feb 17, 20250.60500.63000.60000.62500.6118299,513
Feb 14, 20250.60500.61000.60000.60000.5873497,029
Feb 13, 20250.60000.60500.59000.60500.5922323,039
Feb 12, 20250.60500.60500.59500.60500.5922185,383
Feb 11, 20250.60000.60500.59500.59500.5824113,138
Feb 10, 20250.59500.61000.59000.60500.5922159,390
Feb 7, 20250.59500.60000.59500.59500.5824265,536
Feb 6, 20250.58500.59500.58000.59000.5775334,040
Feb 5, 20250.58500.59500.58000.58500.5726387,069
Feb 4, 20250.59750.60000.58000.59500.5824539,600
Feb 3, 20250.61500.61500.59250.60500.5922379,979
Jan 31, 20250.60500.61500.60500.61000.5971413,634
Jan 30, 20250.59500.60500.59000.60000.5873282,858
Jan 29, 20250.58000.60500.57500.60000.5873819,649
Jan 28, 20250.57500.58000.57500.58000.5677368,258
Jan 24, 20250.57000.58500.57000.57500.5628786,391
Jan 23, 20250.57000.57500.57000.57500.5628505,170
Jan 22, 20250.57500.58500.57500.57500.5628622,988
Jan 21, 20250.57500.58500.57500.58500.5726472,723
Jan 20, 20250.60000.60000.57500.58500.5726460,397
Jan 17, 20250.58000.60000.57500.60000.587386,755
Jan 16, 20250.58500.58500.57500.57500.5628149,848
Jan 15, 20250.57000.58000.57000.57500.5628117,616
Jan 14, 20250.58000.58000.57000.57000.5579193,269
Jan 13, 20250.57000.58000.56500.57500.5628635,122
Jan 10, 20250.58500.58500.58000.58000.5677186,660
Jan 9, 20250.58500.58750.58000.58000.5677389,331
Jan 8, 20250.59000.59000.58500.59000.5775321,368
Jan 7, 20250.59500.59500.58500.58500.572664,168
Jan 6, 20250.59000.59500.59000.59500.5824229,507
Jan 3, 20250.59000.59500.59000.59000.5775290,846
Jan 2, 20250.59500.60000.59000.60000.5873151,757
Dec 31, 20240.59500.59500.59000.59500.582436,434
Dec 30, 2024 0.0125 Dividend
Dec 30, 20240.61000.61000.59000.59500.5824216,433
Dec 27, 20240.59500.62000.59500.61000.5848124,348
Dec 24, 20240.59000.60000.58500.58500.5609251,472
Dec 23, 20240.59000.59500.58500.59500.5705368,536
Dec 20, 20240.59500.59500.58500.59000.5657234,456
Dec 19, 20240.58750.59500.58500.59500.5705785,445
Dec 18, 20240.58500.59000.58500.59000.5657282,282
Dec 17, 20240.59000.59000.58000.58500.5609186,791
Dec 16, 20240.58500.59000.58000.59000.5657527,690
Dec 13, 20240.58500.58500.58000.58500.5609369,187
Dec 12, 20240.59000.59000.58500.58500.5609562,335
Dec 11, 20240.58500.59000.58000.58500.5609525,658
Dec 10, 20240.58500.58500.58000.58500.5609254,093
Dec 9, 20240.58500.59000.58500.58500.560921,956
Dec 6, 20240.59000.59000.58500.58500.5609170,814
Dec 5, 20240.59000.59000.58000.58500.5609589,076
Dec 4, 20240.59500.59500.58000.58500.5609835,077
Dec 3, 20240.59500.59500.59000.59500.5705359,281
Dec 2, 20240.59500.60000.59000.59500.5705896,815
Nov 29, 20240.59500.59500.59000.59000.5657244,436
Nov 28, 20240.59500.60000.59000.59500.57052,176,260
Nov 27, 20240.60000.60000.59000.59500.5705637,096
Nov 26, 20240.61000.61000.59000.59500.5705979,580
Nov 25, 20240.61000.61000.60000.60000.5753477,712
Nov 22, 20240.61000.61000.60000.61000.5848270,291
Nov 21, 20240.61000.61500.59500.59500.57051,065,617
Nov 20, 20240.61000.61500.60000.60500.58001,993,729
Nov 19, 20240.61500.61500.60000.60000.5753843,651
Nov 18, 20240.62500.63000.61000.61500.5896535,647
Nov 15, 20240.63500.63500.61500.62000.5944816,110
Nov 14, 20240.64500.64500.63000.63000.6040189,842
Nov 13, 20240.65000.66000.64000.64000.6136207,375
Nov 12, 20240.66000.66000.64000.64000.6136759,209
Nov 11, 20240.66000.67500.65500.65500.6280339,984
Nov 8, 20240.65000.66000.65000.65000.6232212,980
Nov 7, 20240.64000.65500.63500.65500.6280242,182
Nov 6, 20240.65000.65000.63000.63500.6088401,026
Nov 5, 20240.66000.66000.65500.66000.632857,423
Nov 4, 20240.67000.67000.64500.64500.6184322,055
Nov 1, 20240.67000.67000.66000.66000.63281,908
Oct 31, 20240.66500.66500.66000.66000.6328110,548
Oct 30, 20240.66500.67000.66000.66000.6328300,769
Oct 29, 20240.67000.68000.66500.68000.6520239,153
Oct 28, 20240.67500.67500.66500.67000.6424167,609
Oct 25, 20240.67500.67500.66500.67500.6472243,453
Oct 24, 20240.67000.67500.66000.67500.6472422,160
Oct 23, 20240.67500.68000.66750.67000.642488,506
Oct 22, 20240.66500.67500.66500.67500.6472528,368
Oct 21, 20240.68000.68000.66500.67000.6424182,925
Oct 18, 20240.65000.68000.65000.67500.6472404,871
Oct 17, 20240.66000.66000.64500.66000.6328389,591
Oct 16, 20240.67000.67000.65500.66000.6328226,392
Oct 15, 20240.67500.67500.66000.67000.6424240,837
Oct 14, 20240.69000.69000.67500.67500.6472143,254
Oct 11, 20240.68500.68500.68000.68000.652038,512
Oct 10, 20240.68500.69000.66500.69000.6615195,726
Oct 9, 20240.69000.69500.68000.68500.6567147,038
Oct 8, 20240.69000.70000.68500.70000.6711121,542
Oct 7, 20240.69000.69500.68500.69000.661532,859
Oct 4, 20240.70000.70000.68000.70000.6711556,870
Oct 3, 20240.69500.69500.69000.69000.6615140,562
Oct 2, 20240.70000.70250.69500.70000.6711127,860
Oct 1, 20240.69500.70000.69000.69500.6663361,519
Sep 30, 20240.70000.70500.69500.70500.6759107,785
Sep 27, 2024 0.0125 Dividend
Sep 27, 20240.70500.70500.70000.70000.671115,743
Sep 26, 20240.71000.71500.70000.71500.6735853,170
Sep 25, 20240.71000.71000.70000.70500.6641116,460
Sep 24, 20240.71000.71500.71000.71000.6688134,613
Sep 23, 20240.72000.72000.71000.71000.6688130,308
Sep 20, 20240.72000.72000.71000.72000.6782155,748
Sep 19, 20240.71000.71500.70000.71500.6735179,121
Sep 18, 20240.72000.72000.70000.71000.6688401,025
Sep 17, 20240.72000.72500.71500.72000.6782961,993
Sep 16, 20240.71000.72500.71000.71500.6735305,084
Sep 13, 20240.69500.71750.69500.71000.6688559,329
Sep 12, 20240.69000.70000.69000.70000.659490,518
Sep 11, 20240.69500.70000.68000.69500.6547851,817
Sep 10, 20240.69000.70000.69000.69500.6547106,548
Sep 9, 20240.69500.69500.68000.68000.6406171,038
Sep 6, 20240.68000.70000.68000.69000.6500255,547
Sep 5, 20240.68500.69500.68500.69000.6500510,968
Sep 4, 20240.68500.69000.68000.69000.6500316,756
Sep 3, 20240.69000.69500.69000.69500.6547251,031
Sep 2, 20240.67000.69500.67000.69500.6547826,460
Aug 30, 20240.67000.68000.67000.68000.6406751,474
Aug 29, 20240.67000.67000.66000.66500.6264534,270
Aug 28, 20240.66500.66500.66000.66000.6217694,229
Aug 27, 20240.67000.67000.65500.66500.6264225,043
Aug 26, 20240.66000.67000.65500.67000.6311518,403
Aug 23, 20240.65000.66500.65000.65500.6170559,990
Aug 22, 20240.65000.66000.63000.65500.6170341,514
Aug 21, 20240.66000.66000.65000.66000.6217276,543
Aug 20, 20240.65500.67000.65500.66500.6264450,115
Aug 19, 20240.64500.66500.64500.65000.612317,965
Aug 16, 20240.65000.65000.64000.64500.6076338,971
Aug 15, 20240.64000.65000.64000.65000.6123228,931
Aug 14, 20240.63500.64000.63000.64000.60291,185,405
Aug 13, 20240.63500.64000.63000.63000.5935257,022
Aug 12, 20240.64000.64500.63000.63500.598287,679
Aug 9, 20240.62000.65000.62000.64000.6029247,314
Aug 8, 20240.61500.63500.61500.61500.5793546,731
Aug 7, 20240.63000.63000.61500.61500.579364,725
Aug 6, 20240.61000.63000.61000.63000.5935323,850
Aug 5, 20240.63500.63500.61000.61500.5793699,647
Aug 2, 20240.63000.64500.62500.64000.6029181,711
Aug 1, 20240.63500.64000.63000.63500.5982513,693
Jul 31, 20240.64000.66000.63500.64500.60761,172,333
Jul 30, 20240.63500.64500.63500.64500.6076813,401
Jul 29, 20240.64500.64500.63500.63500.5982169,914
Jul 26, 20240.64000.64000.63000.63500.5982162,662
Jul 25, 20240.63000.64000.62000.64000.6029313,278
Jul 24, 20240.63000.63250.62000.63000.5935930,844
Jul 23, 20240.62500.63500.62500.63500.59821,229,480
Jul 22, 20240.63000.63000.62500.62500.5887540,600
Jul 19, 20240.63000.63500.62500.63000.5935434,429
Jul 18, 20240.63000.63250.62750.63000.5935747,118
Jul 17, 20240.63000.63500.62500.63000.5935597,577
Jul 16, 20240.62000.62750.61750.62500.5887504,791
Jul 15, 20240.61500.63000.61500.62500.58871,075,152
Jul 12, 20240.61000.63000.61000.61500.5793554,338
Jul 11, 20240.62000.62000.60500.61000.57462,354,130
Jul 10, 20240.61500.61500.61000.61500.5793456,669
Jul 9, 20240.60500.62000.60500.62000.5840205,824
Jul 8, 20240.61000.62000.60000.60500.5699603,421
Jul 5, 20240.59500.61000.59500.60250.5676711,536
Jul 4, 20240.60000.60500.59000.59000.5558942,400
Jul 3, 20240.61000.61500.59500.60000.5652650,143
Jul 2, 2024 0.0140 Dividend
Jul 2, 20240.62000.62000.60500.61000.5746575,075
Jul 1, 20240.62000.63500.62000.62000.5708255,632
Jun 28, 20240.61000.62500.61000.61500.5662723,938
Jun 27, 20240.62500.62500.60500.60500.55701,589,810
Jun 26, 20240.62500.62750.62000.62000.5708943,609
Jun 25, 20240.62000.63000.62000.63000.5801198,997
Jun 24, 20240.62000.64000.61500.62000.5708228,241
Jun 21, 20240.63000.64000.61500.64000.5893740,752
Jun 20, 20240.63500.64500.62500.64500.5939163,125
Jun 19, 20240.62000.64500.62000.63500.5847925,844
Jun 18, 20240.61000.61500.60000.61500.5662375,427
Jun 17, 20240.60000.60500.60000.60000.5524324,790
Jun 14, 20240.61500.61500.60000.60000.5524414,227
Jun 13, 20240.62000.62000.60000.61000.5616886,594
Jun 12, 20240.62000.62000.61000.62000.5708471,496
Jun 11, 20240.64000.64000.62000.62500.5755248,520
Jun 7, 20240.62000.65000.62000.63000.5801965,267
Jun 6, 20240.63500.63500.61500.63000.5801427,974
Jun 5, 20240.63000.63250.62500.62500.5755141,470
Jun 4, 20240.62250.63000.62000.62000.5708188,917
Jun 3, 20240.63000.63000.61500.62000.5708493,112
May 31, 20240.62000.62750.61500.62500.5755426,990
May 30, 20240.63000.63000.61500.62000.570885,144
May 29, 20240.62500.62500.61500.61500.5662167,565
May 28, 20240.62000.62250.61500.62000.5708310,988
May 27, 20240.62000.62500.61500.62500.5755152,592
May 24, 20240.63000.63000.61500.62000.5708555,808
May 23, 20240.62500.63000.62000.62500.5755463,762
May 22, 20240.62500.62500.62000.62000.5708627,218
May 21, 20240.62500.62750.61000.62500.5755744,143
May 20, 20240.63000.63000.62000.62500.5755499,616
May 17, 20240.62000.63000.62000.63000.5801480,312
May 16, 20240.62500.62500.61500.61500.56621,180,463
May 15, 20240.62750.62750.62000.62000.5708136,438
May 14, 20240.62000.63000.62000.62000.5708341,157
May 13, 20240.62500.63000.62000.62000.5708381,410
May 10, 20240.62500.63000.62500.62500.5755250,108
May 9, 20240.63000.64000.62500.63000.5801626,949
May 8, 20240.62000.63500.62000.62500.5755475,692
May 7, 20240.62500.63000.62000.62500.5755480,027
May 6, 20240.62500.63000.62000.62500.5755278,734
May 3, 20240.63500.64500.62500.62500.5755882,295
May 2, 20240.64500.64500.63500.63500.5847269,853
May 1, 20240.64000.65000.64000.64000.5893567,254
Apr 30, 20240.64000.65000.64000.65000.5985373,499
Apr 29, 20240.64500.64750.64000.64000.5893583,732
Apr 26, 20240.65000.65000.64000.64000.5893210,404
Apr 24, 20240.64500.65000.64000.64500.5939278,458
Apr 23, 20240.64000.65500.64000.64000.5893291,473
Apr 22, 20240.65000.65000.63500.64000.5893159,547
Apr 19, 20240.62500.64500.62500.64500.5939236,258
Apr 18, 20240.63750.64000.62500.62500.5755311,568
Apr 17, 20240.66500.66500.63000.63000.5801682,249
Apr 16, 20240.64000.64500.63000.63500.5847723,135
Apr 15, 20240.66250.66250.65000.65000.5985286,474
Apr 12, 20240.67000.67000.65500.66000.6077229,642
Apr 11, 20240.67000.67000.65500.65500.6031473,218
Apr 10, 20240.67000.68000.66250.66500.6123170,755
Apr 9, 20240.67000.68000.66000.66000.6077126,727
Apr 8, 20240.65500.68000.65500.67000.6169472,230

Related Tickers

DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
KKC.AX Kkr Credit Income Fund
2.0400
-2.86%
 
PIA.AX Pengana International Equities Limited
1.0600
-6.19%
 
SOR.AX Strategic Elements Ltd
0.0390
+2.63%
 
GFL.AX Global Masters Fund Limited
3.7200
-2.87%
 
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
2.6000
-3.35%
 
WGB.AX WAM Global Limited
2.1800
-3.96%
 
WLE.AX WAM Leaders Limited
1.2000
-2.83%
 
WAM.AX WAM Capital Limited
1.5600
-2.80%
 
HPI John Hancock Preferred Income Fund
15.41
-6.49%