Skip to main content
RAM Essential Services Property Fund (ASX:REP)
Australia flag Australia · Delayed Price · Currency is AUD
0.580
0.00 (0.00%)
At close: Dec 5, 2025

ASX:REP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.590.580.580.58-72,710
Dec 4, 20250.580.590.580.580.58-339,539
Dec 3, 20250.580.580.580.580.58-282,358
Dec 2, 20250.590.590.580.580.58-0.85%273,167
Dec 1, 20250.590.590.580.590.590.86%251,272
Nov 28, 20250.590.590.580.580.58-0.85%185,039
Nov 27, 20250.590.600.580.590.59-293,215
Nov 26, 20250.590.590.590.590.59-2.50%141,967
Nov 25, 20250.590.600.590.600.601.69%125,976
Nov 24, 20250.590.600.590.590.59-220,607
Nov 21, 20250.590.590.590.590.59-1.67%852
Nov 20, 20250.600.600.590.600.600.84%290,368
Nov 19, 20250.600.600.600.600.60-50,804
Nov 18, 20250.600.600.590.600.60-67,004
Nov 17, 20250.600.600.600.600.600.85%416,805
Nov 14, 20250.620.620.590.590.59-2.48%170,647
Nov 13, 20250.620.620.600.610.61-365,838
Nov 12, 20250.610.610.600.610.610.83%7,137
Nov 11, 20250.600.610.600.600.60-127,532
Nov 10, 20250.600.620.600.600.60-0.83%218,200
Nov 7, 20250.610.610.600.610.61-0.82%141,557
Nov 6, 20250.610.610.610.610.611.67%53,936
Nov 5, 20250.610.610.600.600.60-0.83%255,119
Nov 4, 20250.610.610.610.610.61-0.82%39,810
Nov 3, 20250.610.610.610.610.610.83%144,977
Oct 31, 20250.600.610.600.610.610.83%341,043
Oct 30, 20250.610.610.600.600.60-0.83%221,828
Oct 29, 20250.610.620.610.610.61-0.82%429,720
Oct 28, 20250.610.620.610.610.61-191,582
Oct 27, 20250.630.630.610.610.61-2.40%412,883
Oct 24, 20250.630.630.620.630.630.81%202,046
Oct 23, 20250.630.630.620.620.62-0.80%272,169
Oct 22, 20250.620.630.620.630.630.81%142,565
Oct 21, 20250.620.630.620.620.62-198,133
Oct 20, 20250.620.620.610.620.62-451,659
Oct 17, 20250.620.620.610.620.620.81%274,802
Oct 16, 20250.620.620.610.620.62-196,365
Oct 15, 20250.620.620.620.620.62-156,409
Oct 14, 20250.620.620.620.620.62-0.81%84,816
Oct 13, 20250.620.620.610.620.62-327,635
Oct 10, 20250.620.620.620.620.620.81%45,274
Oct 9, 20250.620.630.620.620.620.82%274,211
Oct 8, 20250.610.620.610.610.61-212,293
Oct 7, 20250.620.630.610.610.61-0.81%272,780
Oct 6, 20250.620.620.610.620.62-388,611
Oct 3, 20250.620.620.610.620.62-622,906
Oct 2, 20250.620.620.620.620.62-0.81%176,464
Oct 1, 20250.620.620.610.620.621.64%140,396
Sep 30, 20250.620.620.610.610.61-2.40%274,505
Sep 29, 20250.630.630.620.630.63-0.79%329,782
Sep 26, 20250.620.630.620.630.620.80%739,321
Sep 25, 20250.620.630.620.630.611.63%425,700
Sep 24, 20250.630.630.610.620.60-191,723
Sep 23, 20250.610.620.600.620.601.65%542,879
Sep 22, 20250.620.620.610.610.59-1.63%366,536
Sep 19, 20250.620.620.620.620.60-166,550
Sep 18, 20250.630.630.620.620.60-195,875
Sep 17, 20250.630.630.610.620.600.82%421,563
Sep 16, 20250.620.620.610.610.60-2.40%135,959
Sep 15, 20250.630.630.620.630.610.81%225,486
Sep 12, 20250.620.620.620.620.610.81%130,107
Sep 11, 20250.610.620.610.620.601.65%265,648
Sep 10, 20250.610.610.610.610.59-158,256
Sep 9, 20250.620.630.610.610.59-2.42%440,780
Sep 8, 20250.620.620.610.620.61-858,691
Sep 5, 20250.620.620.610.620.610.81%301,701
Sep 4, 20250.630.630.620.620.60-1.60%921,287
Sep 3, 20250.630.640.620.630.61-262,416
Sep 2, 20250.630.630.620.630.61-336,909
Sep 1, 20250.620.630.610.630.610.81%210,283
Aug 29, 20250.620.620.610.620.611.64%68,753
Aug 28, 20250.630.640.610.610.60-1.61%1,736,348
Aug 27, 20250.620.620.600.620.61-1,283,574
Aug 26, 20250.620.620.610.620.612.48%517,755
Aug 25, 20250.620.620.610.610.59-1.63%413,793
Aug 22, 20250.610.630.600.620.602.07%1,023,007
Aug 21, 20250.610.610.600.600.59-1.23%370,317
Aug 20, 20250.620.620.600.610.60-1.61%413,097
Aug 19, 20250.610.630.610.620.61-830,703
Aug 18, 20250.620.620.620.620.61-0.80%435,780
Aug 15, 20250.620.630.620.630.610.81%70,399
Aug 14, 20250.630.630.620.620.61-3.13%219,046
Aug 13, 20250.620.640.610.640.634.92%514,772
Aug 12, 20250.630.650.610.610.60-2.40%1,204,308
Aug 11, 20250.630.640.620.630.613.31%714,306
Aug 8, 20250.610.630.610.610.59-2.42%384,802
Aug 7, 20250.600.630.600.620.614.20%892,054
Aug 6, 20250.590.600.590.600.580.85%648,462
Aug 5, 20250.590.600.590.590.580.85%363,193
Aug 4, 20250.590.590.590.590.57-0.85%170,495
Aug 1, 20250.600.600.590.590.58-69,865
Jul 31, 20250.590.590.580.590.58-0.84%344,346
Jul 30, 20250.580.600.580.600.583.48%205,330
Jul 29, 20250.590.590.570.580.56-3.36%855,910
Jul 28, 20250.600.600.590.600.58-139,943
Jul 25, 20250.600.600.590.600.58-0.83%202,521
Jul 24, 20250.600.610.600.600.59-712,849
Jul 23, 20250.600.600.590.600.590.84%743,305
Jul 22, 20250.590.600.590.600.58-0.83%169,093
Jul 21, 20250.600.600.590.600.591.69%48,572