Australia markets closed

Regis Healthcare Limited (REG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.91000.0000 (0.00%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.91003.95003.87003.91003.9100186,676
11 Apr 20243.88003.92003.86003.91003.9100214,626
10 Apr 20243.89003.93003.85003.93003.9300190,702
09 Apr 20243.85003.94003.81503.90003.9000204,900
08 Apr 20243.82003.92003.82003.86003.8600126,243
05 Apr 20243.83003.91003.81003.88003.8800256,655
04 Apr 20243.81003.92003.80003.86003.8600310,049
03 Apr 20243.87003.88003.76003.77003.77001,487,664
02 Apr 20243.99003.99003.84003.90003.9000432,361
28 Mar 20244.04004.09003.97004.01004.0100301,508
27 Mar 20244.06004.11003.96004.04004.0400777,087
26 Mar 20244.04004.12003.93004.05004.0500424,293
25 Mar 20244.03004.04003.97003.98003.9800468,426
22 Mar 20243.99004.03003.92004.02004.0200512,251
21 Mar 20243.93004.05003.93004.00004.00001,175,247
20 Mar 20243.73003.95003.71003.94003.9400612,640
19 Mar 20243.88004.03003.78003.83003.8300406,259
18 Mar 20243.96004.06003.85003.87003.8700499,823
15 Mar 20244.18004.21003.94003.94003.94005,870,425
14 Mar 20244.27004.29004.20004.20004.2000261,253
14 Mar 20240.0628 Dividend
13 Mar 20244.08004.34004.08004.32004.2572983,847
12 Mar 20243.91004.03003.87004.00003.9419599,313
11 Mar 20243.80003.90003.79003.83003.7743373,288
08 Mar 20243.85003.92003.79003.80003.7448668,465
07 Mar 20243.78003.85003.76003.85003.7940583,785
06 Mar 20243.71003.78003.66003.76003.7053579,085
05 Mar 20243.64003.75003.63003.70003.6462280,926
04 Mar 20243.52003.66003.52003.66003.6068256,871
01 Mar 20243.65003.65003.47003.49003.4393716,924
29 Feb 20243.67003.67003.58003.62003.5674226,717
28 Feb 20243.57003.68003.54003.67003.6166353,558
27 Feb 20243.63003.63003.48003.57003.5181123,933
26 Feb 20243.41003.62003.39003.61003.5575372,354
23 Feb 20243.39003.45003.39003.41003.360468,997
22 Feb 20243.38003.40003.33003.36003.311274,343
21 Feb 20243.40003.45003.37503.40003.350688,661
20 Feb 20243.46003.46003.40003.41003.3604165,553
19 Feb 20243.40003.50003.40003.46003.4097148,129
16 Feb 20243.36003.47003.36003.44003.3900327,183
15 Feb 20243.30003.36003.28003.34003.2914152,848
14 Feb 20243.32003.32003.25003.29003.2422523,720
13 Feb 20243.35003.40003.28003.31003.2619218,925
12 Feb 20243.38003.40003.32003.35003.301351,091
09 Feb 20243.38003.44003.37003.38003.330957,369
08 Feb 20243.47003.47003.34503.38003.3309154,902
07 Feb 20243.42003.48003.37003.48003.4294110,994
06 Feb 20243.31003.46003.30003.42003.3703221,985
05 Feb 20243.34003.42003.23003.31003.2619266,718
02 Feb 20243.25003.31003.20003.28003.2323154,294
01 Feb 20243.30003.30003.21003.23003.1830107,452
31 Jan 20243.30003.33003.23503.29003.2422146,887
30 Jan 20243.23003.28003.16003.27003.2225142,249
29 Jan 20243.33003.36003.19003.21003.1633211,222
25 Jan 20243.23003.34503.20003.32003.2717295,742
24 Jan 20243.20003.23003.19003.23003.183079,070
23 Jan 20243.12003.19003.10003.19003.1436328,338
22 Jan 20243.15003.17003.12003.15003.1042191,028
19 Jan 20243.13003.15503.10003.12003.074687,956
18 Jan 20243.10003.17003.10003.13003.0845132,948
17 Jan 20243.13003.19003.12003.16003.1141129,938
16 Jan 20243.16003.16003.12003.15003.1042148,835
15 Jan 20243.23003.23003.16003.16003.1141810
12 Jan 20243.15003.22003.15003.20003.1535250,487
11 Jan 20243.20003.25003.15003.25003.202888,739
10 Jan 20243.15003.22003.11003.22003.173295,765
09 Jan 20243.26003.26003.19003.20003.153574,446
08 Jan 20243.26003.28003.17003.19003.143655,967
05 Jan 20243.28003.30003.23003.29003.242297,129
04 Jan 20243.18003.31003.13003.27003.2225126,480
03 Jan 20243.25003.28003.18003.20003.153597,681
02 Jan 20243.27003.28003.22003.25003.202899,641
29 Dec 20233.23003.27003.21003.25003.2028129,958
28 Dec 20233.24003.25003.21003.25003.202839,581
27 Dec 20233.22003.27003.21003.22003.173235,735
22 Dec 20233.20003.23003.19003.23003.183096,253
21 Dec 20233.22003.23003.19003.21003.163338,576
20 Dec 20233.23003.25003.19003.22003.173273,210
19 Dec 20233.18003.21003.15003.21003.1633272,334
18 Dec 20233.20003.20003.11003.17003.1239149,704
15 Dec 20233.19003.19003.08003.17003.1239283,101
14 Dec 20233.19003.19003.08003.13003.0845203,673
13 Dec 20233.05003.14003.04003.13003.0845320,306
12 Dec 20232.94003.05502.93003.04002.9958710,378
11 Dec 20233.01003.03002.91002.94002.8973320,964
08 Dec 20232.99003.05002.97002.99002.9465363,237
07 Dec 20233.00003.00002.86002.99002.9465187,007
06 Dec 20232.86003.00002.86003.00002.9564168,933
05 Dec 20232.90002.95002.87002.91002.8677128,096
04 Dec 20232.90002.98002.76002.87002.82831,122,336
01 Dec 20232.81002.89002.79002.85002.8086312,680
30 Nov 20232.77002.81002.73002.80002.7593161,806
29 Nov 20232.74002.78002.73002.78002.739669,688
28 Nov 20232.75002.81002.73002.75002.710090,912
27 Nov 20232.75002.86002.74002.75002.7100216,084
24 Nov 20232.72002.78002.72002.75002.7100707,365
23 Nov 20232.70002.79002.70002.76002.719944,060
22 Nov 20232.80002.80002.72002.72002.680555,008
21 Nov 20232.76002.79002.75002.79002.749483,338
20 Nov 20232.75002.84002.74002.79002.7494277,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...