Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia
· Delayed Price · Currency is AUD 1.565
-0.010 (-0.63%)
At close: Apr 28, 2026
ASX:R3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 84,169 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 8,417 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | 2,425 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 427 |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,293 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 5,347 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.96% | 52,152 |
| Apr 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 53,659 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,688 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.32% | 55,148 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 8,064 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 5,194 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | 8,662 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.66% | 3,954 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.93% | 41,371 |
| Mar 31, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 1.30% | 7,010 |
| Mar 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | -0.65% | 37,201 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.53 | 0.32% | 135,605 |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 0.98% | 61,484 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.53 | 1.53 | 1.51 | -1.93% | 11,626 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 7,730 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 0.65% | 9,615 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.65% | 22,650 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.52 | -1.29% | 13,932 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 26,460 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.53 | -2.21% | 22,950 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.55% | 12,618 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.31% | 77 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.92% | 3,699 |
| Mar 2, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.61 | 0.62% | 1,889 |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.31% | 25,846 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 6,702 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.93% | 26,115 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.59 | 0.63% | 32,634 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | 12,490 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.63% | 74,350 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.31% | 28,525 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 3,745 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.94% | 36,215 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 843 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | -0.31% | 86,701 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | 7,454 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 25,000 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.61 | - | 88,241 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 17,310 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.61 | - | 56,707 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 34,962 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.91% | 3,676 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.92% | 13,573 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 0.62% | 41,953 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | - | 19,285 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.62% | 28,894 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -0.61% | 84,382 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 0.62% | 439 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -1.81% | 4,925 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.63 | 1.22% | 3,369 |
| Dec 1, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.61 | -0.91% | 17,385 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.30% | 48,451 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.61% | 24,464 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | 24,464 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.61 | - | 69,546 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.61 | -3.25% | 1,440 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.81% | 41,409 |
| Nov 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.64 | 0.61% | 18,121 |
| Nov 6, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.63 | -0.90% | 13,327 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.91% | 27,045 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.63 | -1.20% | 31,509 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -1.76% | 6,676 |