Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia · Delayed Price · Currency is AUD 1.485
0.00 (0.00%)
At close: Oct 26, 2026
ASX:R3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | 4,445 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 14,219 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 67,424 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 30,721 |
| Oct 15, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 752 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 91,121 |
| Oct 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 17,302 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 4,227 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 29,937 |
| Oct 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 6,077 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.62% | 2,898 |
| Sep 28, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.44 | -1.02% | 6,387 |
| Sep 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -0.68% | 25,846 |
| Sep 16, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.47 | - | 29,028 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.47 | -1.99% | 12 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | 67,829 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -0.66% | 14,854 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.51 | -0.33% | 38,225 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.51 | 0.66% | 16,022 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -0.66% | 18,482 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | 79,027 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -1.30% | 15,891 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -0.32% | 38,967 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | 0.32% | 17,692 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -1.60% | 29,029 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -0.63% | 6,329 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -0.94% | 122,294 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 0.63% | 6,319 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 0.32% | 2,000 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -0.63% | 30,908 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -0.94% | 16,016 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 0.95% | 5,676 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 0.96% | 2,500 |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.96% | 18,049 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.27% | 5,848 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.57 | 0.96% | 23,721 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | - | 29,095 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 66,025 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.32% | 3,176 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.56 | 1.46% | 27,588 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.53 | 0.49% | 54,204 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -0.32% | 27,910 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 0.98% | 29,974 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -0.97% | 24,221 |
| Jul 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 0.98% | 3,790 |
| Jul 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | 5,237 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -0.33% | 65,358 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | 53,770 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | 54,279 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -1.27% | 62 |