Skip to main content
RAM Essential Services Property Fund (ASX:REP)
Australia flag Australia · Delayed Price · Currency is AUD
0.535
-0.005 (-0.93%)
Mar 6, 2026, 3:15 PM AEST

ASX:REP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.540.540.520.540.54-0.93%523,232
Mar 5, 20260.530.540.520.540.541.89%1,409,689
Mar 4, 20260.540.550.530.530.53-2.75%109,194
Mar 3, 20260.540.550.530.550.55-630,513
Mar 2, 20260.550.550.540.550.55-0.91%203,016
Feb 27, 20260.560.560.550.550.55-0.90%459,939
Feb 26, 20260.530.560.530.560.564.72%1,564,083
Feb 25, 20260.540.540.530.530.53-0.93%966,800
Feb 24, 20260.550.550.530.540.54-2.73%530,607
Feb 23, 20260.530.550.530.550.552.80%635,277
Feb 20, 20260.540.560.530.540.54-0.93%744,133
Feb 19, 20260.560.560.540.540.54-2.70%583,780
Feb 18, 20260.550.560.540.560.561.83%319,989
Feb 17, 20260.560.560.550.550.55-0.91%1,013,237
Feb 16, 20260.550.560.550.550.55-298,667
Feb 13, 20260.550.560.550.550.55-82,713
Feb 12, 20260.560.560.550.550.55-0.90%448,497
Feb 11, 20260.560.560.540.560.56-286,617
Feb 10, 20260.570.570.560.560.56-0.89%217,577
Feb 9, 20260.560.570.560.560.560.90%244,035
Feb 6, 20260.560.560.550.560.56-387,550
Feb 5, 20260.560.570.560.560.56-0.89%255,567
Feb 4, 20260.570.570.560.560.56-655,077
Feb 3, 20260.560.570.560.560.56-27,674
Feb 2, 20260.560.570.560.560.56-193,192
Jan 30, 20260.570.570.560.560.56-0.88%95,530
Jan 29, 20260.570.570.560.570.57-1.74%394,642
Jan 28, 20260.570.580.570.580.58-0.86%230,371
Jan 27, 20260.580.580.570.580.580.87%412,171
Jan 23, 20260.580.580.580.580.58-0.86%149,271
Jan 22, 20260.580.580.570.580.580.87%199,907
Jan 21, 20260.580.580.570.580.58-0.86%150,890
Jan 20, 20260.580.580.570.580.58-322,160
Jan 19, 20260.580.580.580.580.581.75%148,173
Jan 16, 20260.580.580.570.570.57-1.72%97,774
Jan 15, 20260.570.580.570.580.581.75%141,922
Jan 14, 20260.570.570.570.570.57-35,359
Jan 13, 20260.570.580.570.570.57-1.72%288,442
Jan 12, 20260.570.580.570.580.581.31%60,266
Jan 9, 20260.570.580.570.570.57-0.43%342,728
Jan 8, 20260.580.580.570.580.581.77%89,525
Jan 7, 20260.570.570.560.570.57-0.88%312,097
Jan 6, 20260.570.580.570.570.57-380,908
Jan 5, 20260.590.590.570.570.57-2.56%50,046
Jan 2, 20260.580.590.580.590.59-350,887
Dec 31, 20250.590.590.580.590.59-65,638
Dec 30, 20250.580.590.580.590.59-0.85%79,123
Dec 29, 20250.590.590.590.590.58-213,274
Dec 24, 20250.590.590.590.590.58-303,493
Dec 23, 20250.590.590.580.590.581.72%93,450
Dec 22, 20250.580.590.570.580.570.87%208,885
Dec 19, 20250.590.590.580.580.56-181,632
Dec 18, 20250.600.600.580.580.56-2.54%534,332
Dec 17, 20250.590.590.590.590.580.85%77,827
Dec 16, 20250.590.590.580.590.57-0.85%180,444
Dec 15, 20250.600.600.590.590.58-39,061
Dec 12, 20250.580.600.580.590.58-525,664
Dec 11, 20250.580.590.580.590.582.61%1,053,116
Dec 10, 20250.590.590.580.580.56-2.54%94,148
Dec 9, 20250.600.600.590.590.58-1.67%18,471
Dec 8, 20250.580.600.580.600.593.45%1,257,232
Dec 5, 20250.590.590.580.580.57-72,710
Dec 4, 20250.580.590.580.580.57-339,539
Dec 3, 20250.580.580.580.580.57-282,358
Dec 2, 20250.590.590.580.580.57-0.85%273,167
Dec 1, 20250.590.590.580.590.570.86%251,272
Nov 28, 20250.590.590.580.580.57-0.85%185,039
Nov 27, 20250.590.600.580.590.57-293,215
Nov 26, 20250.590.590.590.590.57-2.50%141,967
Nov 25, 20250.590.600.590.600.591.69%125,976
Nov 24, 20250.590.600.590.590.58-220,607
Nov 21, 20250.590.590.590.590.58-1.67%852
Nov 20, 20250.600.600.590.600.590.84%290,368
Nov 19, 20250.600.600.600.600.58-50,804
Nov 18, 20250.600.600.590.600.58-67,004
Nov 17, 20250.600.600.600.600.580.85%416,805
Nov 14, 20250.620.620.590.590.58-2.48%170,647
Nov 13, 20250.620.620.600.610.59-365,838
Nov 12, 20250.610.610.600.610.590.83%7,137
Nov 11, 20250.600.610.600.600.59-127,532
Nov 10, 20250.600.620.600.600.59-0.83%218,200
Nov 7, 20250.610.610.600.610.59-0.82%141,557
Nov 6, 20250.610.610.610.610.601.67%53,936
Nov 5, 20250.610.610.600.600.59-0.83%255,119
Nov 4, 20250.610.610.610.610.59-0.82%39,810
Nov 3, 20250.610.610.610.610.600.83%144,977
Oct 31, 20250.600.610.600.610.590.83%341,043
Oct 30, 20250.610.610.600.600.59-0.83%221,828
Oct 29, 20250.610.620.610.610.59-0.82%429,720
Oct 28, 20250.610.620.610.610.60-191,582
Oct 27, 20250.630.630.610.610.60-2.40%412,883
Oct 24, 20250.630.630.620.630.610.81%202,046
Oct 23, 20250.630.630.620.620.61-0.80%272,169
Oct 22, 20250.620.630.620.630.610.81%142,565
Oct 21, 20250.620.630.620.620.61-198,133
Oct 20, 20250.620.620.610.620.61-451,659
Oct 17, 20250.620.620.610.620.610.81%274,802
Oct 16, 20250.620.620.610.620.60-196,365
Oct 15, 20250.620.620.620.620.60-156,409
Oct 14, 20250.620.620.620.620.60-0.81%84,816