Schroder Investment Management Australia - Real Return (managed) Fund (ASX:GROW)
Australia · Delayed Price · Currency is AUD 4.060
-0.010 (-0.25%)
Sep 1, 2026, 11:32 AM AEST
ASX:GROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | - | 0.32% | 2,505 |
| Aug 31, 2026 | 4.00 | 4.09 | 4.00 | 4.07 | 4.05 | - | 31,615 |
| Aug 28, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.05 | -0.73% | 885 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 0.74% | 9,828 |
| Aug 26, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.05 | -0.49% | 94 |
| Aug 25, 2026 | 4.09 | 4.09 | 4.07 | 4.09 | 4.07 | - | 24,843 |
| Aug 24, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.07 | 0.49% | 58,911 |
| Aug 21, 2026 | 4.08 | 4.09 | 4.06 | 4.07 | 4.05 | -0.25% | 25,180 |
| Aug 20, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.06 | 0.25% | 7,843 |
| Aug 19, 2026 | 4.06 | 4.09 | 4.06 | 4.07 | 4.05 | -0.25% | 56,992 |
| Aug 18, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.06 | - | 10,516 |
| Aug 17, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.06 | -0.49% | 1,713 |
| Aug 14, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.08 | 0.24% | 20,930 |
| Aug 13, 2026 | 4.08 | 4.09 | 4.07 | 4.09 | 4.07 | 0.74% | 17,594 |
| Aug 12, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.04 | - | 2,642 |
| Aug 11, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.04 | - | 15,473 |
| Aug 10, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.04 | -0.25% | 7,576 |
| Aug 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - | 14 |
| Aug 6, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.05 | 0.99% | 13,793 |
| Aug 5, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.01 | - | 8,688 |
| Aug 4, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.01 | 0.75% | 30,536 |
| Aug 3, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.98 | -0.43% | 13,083 |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 0.50% | 1,022 |
| Jul 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 0.25% | 4,976 |
| Jul 29, 2026 | 4.01 | 4.03 | 4.01 | 4.01 | 3.97 | - | 9,750 |
| Jul 28, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 3.97 | -0.74% | 213 |
| Jul 27, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.99 | 0.25% | 6,951 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 3.98 | -0.49% | 51,293 |
| Jul 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.00 | 0.25% | 19,409 |
| Jul 22, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 3.99 | 0.25% | 5,449 |
| Jul 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.98 | - | 2,879 |
| Jul 20, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 3.98 | 0.25% | 39 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 3.98 | -0.50% | 56,965 |
| Jul 16, 2026 | 4.05 | 4.05 | 4.03 | 4.04 | 3.99 | -0.25% | 2,302 |
| Jul 15, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.00 | 0.50% | 28,496 |
| Jul 14, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 3.98 | -0.49% | 154 |
| Jul 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.00 | 0.25% | 6,642 |
| Jul 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 0.50% | 7,801 |
| Jul 9, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 3.98 | -0.25% | 126 |
| Jul 8, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 3.98 | -0.49% | 2,879 |
| Jul 7, 2026 | 4.06 | 4.06 | 4.03 | 4.05 | 4.00 | -0.25% | 10,660 |
| Jul 6, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.01 | 0.74% | 8 |
| Jul 3, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 3.98 | -0.25% | 20,033 |
| Jul 2, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 3.99 | -0.25% | 26,175 |
| Jul 1, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.00 | 0.37% | 49,480 |
| Jun 30, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 3.99 | - | 53 |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | - | 9,559 |
| Jun 26, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 3.99 | -0.49% | 111,913 |
| Jun 25, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.01 | 0.99% | 34,459 |
| Jun 24, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 3.97 | -0.98% | 8 |