Martin Currie Real Income Fund - Active ETF (ASX:R3AL)
Australia · Delayed Price · Currency is AUD 1.580
0.00 (0.00%)
At close: May 7, 2026
ASX:R3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 9,493 |
| May 6, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.32% | 14,118 |
| May 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | 6,730 |
| May 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 3,865 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 60,080 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 84,169 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 8,417 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | 2,425 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 427 |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,293 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 5,347 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.96% | 52,152 |
| Apr 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 53,659 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,688 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.32% | 55,148 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 8,064 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 5,194 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | 8,662 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.66% | 3,954 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.93% | 41,371 |
| Mar 31, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 1.30% | 7,010 |
| Mar 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | -0.65% | 37,201 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.53 | 0.32% | 135,605 |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 0.98% | 61,484 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.53 | 1.53 | 1.51 | -1.93% | 11,626 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 7,730 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 0.65% | 9,615 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.65% | 22,650 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.52 | -1.29% | 13,932 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 26,460 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.53 | -2.21% | 22,950 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.55% | 12,618 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.31% | 77 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.92% | 3,699 |
| Mar 2, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.61 | 0.62% | 1,889 |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.31% | 25,846 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 6,702 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.93% | 26,115 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.59 | 0.63% | 32,634 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | 12,490 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.63% | 74,350 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.31% | 28,525 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 3,745 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.94% | 36,215 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 843 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | -0.31% | 86,701 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | 7,454 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 25,000 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.61 | - | 88,241 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 17,310 |