Australia markets close in 46 minutes

Regis Healthcare Limited (REG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1700+0.0200 (+0.48%)
As of 03:05PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.15004.22004.13004.17004.1700285,924
13 June 20244.08004.19004.08004.15004.1500472,355
12 June 20243.90004.09003.90004.09004.0900600,300
11 June 20243.94003.96003.91003.95003.9500305,405
07 June 20243.95003.97003.89003.95003.9500543,230
06 June 20243.96003.99003.93003.94003.9400361,099
05 June 20243.97003.98003.92003.95003.9500337,787
04 June 20243.96004.00003.92003.98003.9800289,326
03 June 20244.00004.00003.92003.97003.9700346,968
31 May 20243.92004.05003.90003.97003.9700682,864
30 May 20243.90003.95003.89003.92003.9200520,192
29 May 20243.93003.96003.86003.92003.9200726,083
28 May 20243.89003.96003.86003.94003.940017,952,172
27 May 20244.12004.19003.85003.93003.93001,205,338
24 May 20244.10004.12004.03004.11004.1100266,475
23 May 20244.15004.19004.11004.14004.1400194,788
22 May 20244.10004.19004.05004.16004.1600398,958
21 May 20244.11004.18004.02004.03004.0300844,009
20 May 20244.10004.17004.06004.11004.1100428,006
17 May 20244.15004.18004.05004.08004.0800312,629
16 May 20244.12004.19004.08004.18004.1800285,500
15 May 20244.02004.20004.02004.07004.0700644,079
14 May 20244.00004.09003.95004.08004.0800353,372
13 May 20244.16004.16003.99004.02004.0200563,444
10 May 20244.08004.17004.04004.16004.1600211,650
09 May 20244.02004.08003.88004.02004.0200138,714
08 May 20244.02004.10003.99004.09004.0900183,236
07 May 20243.81004.02003.81004.02004.0200310,392
06 May 20243.90003.97003.85003.97003.9700126,199
03 May 20243.84003.91503.77003.90003.9000395,030
02 May 20243.77003.86003.73003.73003.7300162,479
01 May 20243.88003.98003.78003.80003.8000248,031
30 Apr 20243.98004.00503.92003.94003.9400121,264
29 Apr 20243.98004.04003.95004.00004.0000121,153
26 Apr 20244.06004.06003.95003.97003.9700127,949
24 Apr 20244.00004.09003.98004.03004.0300155,674
23 Apr 20243.95004.05003.93004.03004.0300225,942
22 Apr 20243.87003.97003.85003.90003.9000361,140
19 Apr 20243.82003.91003.82003.90003.9000205,554
18 Apr 20243.86003.89003.81003.86003.8600128,380
17 Apr 20243.86003.88003.83003.86003.8600102,622
16 Apr 20243.85003.89003.83003.83003.8300231,510
15 Apr 20243.90003.90003.82003.87003.8700136,199
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...