ASX · REP · stock
RAM Essential Services Property Fund (REP) stock price history
Every ASX trading session of RAM Essential Services Property Fund from Oct 19, 2021 to Sep 28, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REP adjusted close, 2021 to 2026
- A$0.7089
- All time high, 2021
- A$0.5902
- 52 week high, A$0.3950 low
- 1,249
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
REP key facts
- RAM Essential Services Property Fund (REP) closed at A$0.4055 on Sep 28, 2026 on ASX.
- REP's all time high close is A$0.7089, set on Dec 29, 2021; its all time low close is A$0.3957 on Sep 21, 2026.
- REP's 52 week range is A$0.3950 to A$0.5902.
- REP returned -29.9% over the year to Sep 28, 2026.
- Since Oct 19, 2021 REP returned -42%, -10.5% a year compounded.
- REP's deepest drawdown was -44.2% from Jan 4, 2022 to Sep 21, 2026.
- DataCedar holds 1,249 daily sessions of REP history from Oct 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REP price chart, 2021 to 2026
REP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -2.8% |
| 6 months | -16.9% |
| Year to date | -27.6% |
| 1 year | -29.9% |
| 3 years | -23.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 19, 2021 | -42.2% |
| Compound annual growth, 4.9 years | -10.5% |
REP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7089 on Dec 29, 2021
- All time low close
- A$0.3957 on Sep 21, 2026
- 52 week high
- A$0.5902 on Oct 20, 2025
- 52 week low
- A$0.3950 on Jun 29, 2026
- Deepest drawdown
- -44.2% from Jan 4, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +8.4% on Jul 23, 2026
- Worst single session
- -6.1% on Sep 18, 2023
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2022, -23%
REP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5551 | A$0.5599 | A$0.3950 | A$0.4055 | -27.6% | 103.3M | 188 |
| 2025 | A$0.5232 | A$0.5969 | A$0.4761 | A$0.5599 | +7.0% | 99.5M | 253 |
| 2024 | A$0.5670 | A$0.6135 | A$0.4963 | A$0.5232 | -8.4% | 122.3M | 254 |
| 2023 | A$0.5423 | A$0.6620 | A$0.4784 | A$0.5710 | +5.3% | 95.7M | 252 |
| 2022 | A$0.7055 | A$0.7089 | A$0.4841 | A$0.5423 | -22.7% | 105M | 251 |
| 2021 | A$0.7219 | A$0.7298 | A$0.6600 | A$0.7020 | n/a | 56.1M | 51 |
REP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4055 | +1.4% |
| August 2026 | A$0.4000 | -9.1% |
| July 2026 | A$0.4400 | +8.6% |
| June 2026 | A$0.4050 | -12.2% |
| May 2026 | A$0.4612 | 0.0% |
| April 2026 | A$0.4612 | -5.1% |
| March 2026 | A$0.4857 | -7.7% |
| February 2026 | A$0.5264 | -1.8% |
| January 2026 | A$0.5360 | -4.3% |
| December 2025 | A$0.5599 | +2.2% |
| November 2025 | A$0.5481 | -3.3% |
| October 2025 | A$0.5668 | -0.8% |
About the REP data
Daily bars. 1,249 sessions from Oct 19, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
REP share price history
