Schroder Investment Management Australia - Real Return (managed) Fund (ASX:GROW)
Australia · Delayed Price · Currency is AUD 4.010
-0.030 (-0.74%)
Jul 28, 2026, 3:02 PM AEST
ASX:GROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | - | -0.74% | 213 |
| Jul 27, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 6,951 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.49% | 51,293 |
| Jul 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 19,409 |
| Jul 22, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 5,449 |
| Jul 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,879 |
| Jul 20, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 39 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 56,965 |
| Jul 16, 2026 | 4.05 | 4.05 | 4.03 | 4.04 | 4.04 | -0.25% | 2,302 |
| Jul 15, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | 0.50% | 28,496 |
| Jul 14, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 154 |
| Jul 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 6,642 |
| Jul 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 7,801 |
| Jul 9, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | 126 |
| Jul 8, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 2,879 |
| Jul 7, 2026 | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | -0.25% | 10,660 |
| Jul 6, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.74% | 8 |
| Jul 3, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.25% | 20,033 |
| Jul 2, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.25% | 26,175 |
| Jul 1, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.37% | 49,480 |
| Jun 30, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.03 | - | 53 |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | - | 9,559 |
| Jun 26, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.03 | -0.49% | 111,913 |
| Jun 25, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.05 | 0.99% | 34,459 |
| Jun 24, 2026 | 4.06 | 4.07 | 4.03 | 4.03 | 4.01 | -0.98% | 8 |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 0.49% | 11 |
| Jun 22, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.03 | - | 16,107 |
| Jun 19, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.03 | -0.49% | 6,181 |
| Jun 18, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.05 | - | 13,551 |
| Jun 17, 2026 | 4.06 | 4.07 | 4.05 | 4.07 | 4.05 | 0.25% | 2,475 |
| Jun 16, 2026 | 4.11 | 4.11 | 4.06 | 4.06 | 4.04 | -0.25% | 20,500 |
| Jun 15, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.05 | 0.74% | 19,008 |
| Jun 12, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.02 | 0.25% | 10,053 |
| Jun 11, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 4.01 | - | 33,704 |
| Jun 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -0.49% | 4,966 |
| Jun 9, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.03 | 0.25% | 269 |
| Jun 5, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.02 | - | 2 |
| Jun 4, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.02 | -0.49% | 100 |
| Jun 3, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.04 | - | 14,328 |
| Jun 2, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.04 | - | 68 |
| Jun 1, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.04 | 0.13% | 71 |
| May 29, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.04 | 0.74% | 19,449 |
| May 28, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.01 | -0.74% | 10,144 |
| May 27, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.04 | 0.74% | 28,479 |
| May 26, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.01 | -0.49% | 7,206 |
| May 25, 2026 | 4.04 | 4.07 | 4.04 | 4.06 | 4.03 | 0.25% | 24,545 |
| May 22, 2026 | 4.03 | 4.06 | 4.03 | 4.05 | 4.02 | 0.50% | 3,567 |
| May 21, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.00 | - | 30,988 |
| May 20, 2026 | 4.04 | 4.04 | 4.01 | 4.03 | 4.00 | -0.25% | 9,024 |
| May 19, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.01 | -0.25% | 10,040 |