Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia · Delayed Price · Currency is AUD 1.510
-0.010 (-0.66%)
Last updated: Sep 1, 2026, 11:03 AM AEST
ASX:R3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 79,027 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 15,891 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 38,967 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 17,692 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | 29,029 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 6,329 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | 122,294 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 6,319 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 2,000 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 30,908 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | 16,016 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | 5,676 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.96% | 2,500 |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.96% | 18,049 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 5,848 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.96% | 23,721 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 29,095 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 66,025 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | 3,176 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.46% | 27,588 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.49% | 54,204 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 27,910 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | 29,974 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | 24,221 |
| Jul 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | 3,790 |
| Jul 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 5,237 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 65,358 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 53,770 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 54,279 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.27% | 62 |
| Jun 29, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.55 | - | 40,543 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | 0.31% | 141,262 |
| Jun 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 0.95% | 128 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | 33,541 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | 2,849 |
| Jun 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.25% | 396 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -0.31% | 41,157 |
| Jun 17, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.55 | -0.62% | 9,961 |
| Jun 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | 61,267 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 0.62% | 10,950 |
| Jun 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 0.31% | 4,906 |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 4.22% | 5,190 |
| Jun 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.32% | 25,889 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1.31% | 61,096 |
| Jun 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -2.24% | 21,184 |
| May 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 0.65% | 10,826 |
| May 27, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.51 | -0.64% | 6,412 |
| May 26, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.52 | -0.64% | 42,604 |
| May 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.64% | 2,881 |
| May 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.52 | -0.64% | 29,004 |