RAM Essential Services Property Fund (ASX:REP)
Australia
· Delayed Price · Currency is AUD 0.6300
+0.0050 (0.80%)
Sep 26, 2025, 4:10 PM AEST
ASX:REP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 739,321 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 425,700 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 191,723 |
| Sep 23, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 542,879 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 366,536 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 166,550 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 195,875 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 421,563 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.40% | 135,959 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 225,486 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 130,107 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | 265,648 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 158,256 |
| Sep 9, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -2.42% | 440,780 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 858,691 |
| Sep 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 11,292 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 301,701 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 921,287 |
| Sep 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 262,416 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 336,909 |
| Sep 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 210,283 |
| Aug 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 3 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 68,753 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 1,736,348 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,283,574 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 2.48% | 517,755 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 413,793 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 2.16% | 1,023,007 |
| Aug 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.31% | 370,317 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 413,097 |
| Aug 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 830,703 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 435,780 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 70,399 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 219,046 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 514,772 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -2.40% | 1,204,308 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 3.31% | 714,306 |
| Aug 8, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -2.42% | 384,802 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 4.20% | 892,054 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 648,462 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 363,193 |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 170,495 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 69,865 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.84% | 344,346 |
| Jul 30, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 205,330 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.36% | 855,910 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 139,943 |
| Jul 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 1,995 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 202,521 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 712,849 |