Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia · Delayed Price · Currency is AUD 1.610
0.00 (0.00%)
At close: Jan 27, 2026
ASX:R3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 7,454 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 25,000 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 88,241 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 17,310 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 56,707 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 34,962 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 3,676 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | 13,573 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.62% | 41,953 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | 19,285 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.62% | 28,894 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -0.61% | 84,382 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 0.62% | 439 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -1.81% | 4,925 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.65 | 1.22% | 3,369 |
| Dec 1, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.63 | -0.91% | 17,385 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 48,451 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.61% | 24,464 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 24,464 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.63 | - | 69,546 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.63 | -3.25% | 1,440 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 41,409 |
| Nov 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 18,121 |
| Nov 6, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.90% | 13,327 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | 0.91% | 27,045 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 31,509 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 6,676 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 300 |
| Oct 20, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 24,128 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.15% | 18,237 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -0.91% | 24,582 |
| Oct 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 3,000 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 0.62% | 61,470 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 0.93% | 9,231 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | - | 5,910 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -0.62% | 25,000 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.31% | 6,172 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.61 | -0.61% | 45,096 |
| Sep 19, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | -0.91% | 72,423 |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.30% | 21,276 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.30% | 66,481 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.63 | 1.23% | 4,103 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | 23,038 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.61% | 54,060 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 0.93% | 32,550 |
| Sep 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -1.82% | 26,894 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.30% | 9,580 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 22 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -0.91% | 14,200 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 2.16% | 12,051 |