Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia
· Delayed Price · Currency is AUD 1.650
+0.005 (0.30%)
Last updated: Dec 3, 2025, 10:00 AM AEST
ASX:R3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 4,925 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 3,369 |
| Dec 1, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | -0.91% | 17,385 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 48,451 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 24,464 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 24,464 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 69,546 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -3.25% | 1,440 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 41,409 |
| Nov 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 18,121 |
| Nov 6, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.90% | 13,327 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | 27,045 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 31,509 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 6,676 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 300 |
| Oct 20, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 24,128 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.15% | 18,237 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 24,582 |
| Oct 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 3,000 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | 61,470 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | 9,231 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | - | 5,910 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -0.62% | 25,000 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.31% | 6,172 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.62 | -0.61% | 45,096 |
| Sep 19, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.63 | -0.91% | 72,423 |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.30% | 21,276 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.30% | 66,481 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.63 | 1.23% | 4,103 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | 23,038 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.61% | 54,060 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 0.93% | 32,550 |
| Sep 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -1.82% | 26,894 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.30% | 9,580 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 22 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -0.91% | 14,200 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 2.16% | 12,051 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 0.93% | 53,925 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 0.31% | 21,404 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -0.31% | 20,000 |
| Aug 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -0.31% | 26,259 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 0.31% | 62,304 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 0.63% | 67,353 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 1.59% | 23,020 |
| Aug 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.26% | 4,527 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 1.92% | 31,818 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 16,000 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.32% | 15,182 |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.32% | 321 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 0.32% | 25,000 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 18,789 |