Regis Healthcare Limited (REG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8200 | 3.9100 | 3.8200 | 3.9000 | 3.9000 | 205,554 |
| 18 Apr 2024 | 3.8600 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 128,380 |
| 17 Apr 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 102,622 |
| 16 Apr 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 231,510 |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 136,199 |
| 12 Apr 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 186,676 |
| 11 Apr 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 214,626 |
| 10 Apr 2024 | 3.8900 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 190,702 |
| 09 Apr 2024 | 3.8500 | 3.9400 | 3.8150 | 3.9000 | 3.9000 | 204,900 |
| 08 Apr 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 126,243 |
| 05 Apr 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 256,655 |
| 04 Apr 2024 | 3.8100 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 310,049 |
| 03 Apr 2024 | 3.8700 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 1,487,664 |
| 02 Apr 2024 | 3.9900 | 3.9900 | 3.8400 | 3.9000 | 3.9000 | 432,361 |
| 28 Mar 2024 | 4.0400 | 4.0900 | 3.9700 | 4.0100 | 4.0100 | 301,508 |
| 27 Mar 2024 | 4.0600 | 4.1100 | 3.9600 | 4.0400 | 4.0400 | 777,087 |
| 26 Mar 2024 | 4.0400 | 4.1200 | 3.9300 | 4.0500 | 4.0500 | 424,293 |
| 25 Mar 2024 | 4.0300 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 468,426 |
| 22 Mar 2024 | 3.9900 | 4.0300 | 3.9200 | 4.0200 | 4.0200 | 512,251 |
| 21 Mar 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 1,175,247 |
| 20 Mar 2024 | 3.7300 | 3.9500 | 3.7100 | 3.9400 | 3.9400 | 612,640 |
| 19 Mar 2024 | 3.8800 | 4.0300 | 3.7800 | 3.8300 | 3.8300 | 406,259 |
| 18 Mar 2024 | 3.9600 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 499,823 |
| 15 Mar 2024 | 4.1800 | 4.2100 | 3.9400 | 3.9400 | 3.9400 | 5,870,425 |
| 14 Mar 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 261,253 |
| 14 Mar 2024 | 0.0628 Dividend | |||||
| 13 Mar 2024 | 4.0800 | 4.3400 | 4.0800 | 4.3200 | 4.2572 | 983,847 |
| 12 Mar 2024 | 3.9100 | 4.0300 | 3.8700 | 4.0000 | 3.9419 | 599,313 |
| 11 Mar 2024 | 3.8000 | 3.9000 | 3.7900 | 3.8300 | 3.7743 | 373,288 |
| 08 Mar 2024 | 3.8500 | 3.9200 | 3.7900 | 3.8000 | 3.7448 | 668,465 |
| 07 Mar 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8500 | 3.7940 | 583,785 |
| 06 Mar 2024 | 3.7100 | 3.7800 | 3.6600 | 3.7600 | 3.7053 | 579,085 |
| 05 Mar 2024 | 3.6400 | 3.7500 | 3.6300 | 3.7000 | 3.6462 | 280,926 |
| 04 Mar 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6068 | 256,871 |
| 01 Mar 2024 | 3.6500 | 3.6500 | 3.4700 | 3.4900 | 3.4393 | 716,924 |
| 29 Feb 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6200 | 3.5674 | 226,717 |
| 28 Feb 2024 | 3.5700 | 3.6800 | 3.5400 | 3.6700 | 3.6166 | 353,558 |
| 27 Feb 2024 | 3.6300 | 3.6300 | 3.4800 | 3.5700 | 3.5181 | 123,933 |
| 26 Feb 2024 | 3.4100 | 3.6200 | 3.3900 | 3.6100 | 3.5575 | 372,354 |
| 23 Feb 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4100 | 3.3604 | 68,997 |
| 22 Feb 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3600 | 3.3112 | 74,343 |
| 21 Feb 2024 | 3.4000 | 3.4500 | 3.3750 | 3.4000 | 3.3506 | 88,661 |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.3604 | 165,553 |
| 19 Feb 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4600 | 3.4097 | 148,129 |
| 16 Feb 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4400 | 3.3900 | 327,183 |
| 15 Feb 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3400 | 3.2914 | 152,848 |
| 14 Feb 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2900 | 3.2422 | 523,720 |
| 13 Feb 2024 | 3.3500 | 3.4000 | 3.2800 | 3.3100 | 3.2619 | 218,925 |
| 12 Feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3500 | 3.3013 | 51,091 |
| 09 Feb 2024 | 3.3800 | 3.4400 | 3.3700 | 3.3800 | 3.3309 | 57,369 |
| 08 Feb 2024 | 3.4700 | 3.4700 | 3.3450 | 3.3800 | 3.3309 | 154,902 |
| 07 Feb 2024 | 3.4200 | 3.4800 | 3.3700 | 3.4800 | 3.4294 | 110,994 |
| 06 Feb 2024 | 3.3100 | 3.4600 | 3.3000 | 3.4200 | 3.3703 | 221,985 |
| 05 Feb 2024 | 3.3400 | 3.4200 | 3.2300 | 3.3100 | 3.2619 | 266,718 |
| 02 Feb 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2800 | 3.2323 | 154,294 |
| 01 Feb 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2300 | 3.1830 | 107,452 |
| 31 Jan 2024 | 3.3000 | 3.3300 | 3.2350 | 3.2900 | 3.2422 | 146,887 |
| 30 Jan 2024 | 3.2300 | 3.2800 | 3.1600 | 3.2700 | 3.2225 | 142,249 |
| 29 Jan 2024 | 3.3300 | 3.3600 | 3.1900 | 3.2100 | 3.1633 | 211,222 |
| 25 Jan 2024 | 3.2300 | 3.3450 | 3.2000 | 3.3200 | 3.2717 | 295,742 |
| 24 Jan 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1830 | 79,070 |
| 23 Jan 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1436 | 328,338 |
| 22 Jan 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1500 | 3.1042 | 191,028 |
| 19 Jan 2024 | 3.1300 | 3.1550 | 3.1000 | 3.1200 | 3.0746 | 87,956 |
| 18 Jan 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1300 | 3.0845 | 132,948 |
| 17 Jan 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1600 | 3.1141 | 129,938 |
| 16 Jan 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1500 | 3.1042 | 148,835 |
| 15 Jan 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1141 | 810 |
| 12 Jan 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.1535 | 250,487 |
| 11 Jan 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2028 | 88,739 |
| 10 Jan 2024 | 3.1500 | 3.2200 | 3.1100 | 3.2200 | 3.1732 | 95,765 |
| 09 Jan 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.1535 | 74,446 |
| 08 Jan 2024 | 3.2600 | 3.2800 | 3.1700 | 3.1900 | 3.1436 | 55,967 |
| 05 Jan 2024 | 3.2800 | 3.3000 | 3.2300 | 3.2900 | 3.2422 | 97,129 |
| 04 Jan 2024 | 3.1800 | 3.3100 | 3.1300 | 3.2700 | 3.2225 | 126,480 |
| 03 Jan 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2000 | 3.1535 | 97,681 |
| 02 Jan 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2500 | 3.2028 | 99,641 |
| 29 Dec 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2500 | 3.2028 | 129,958 |
| 28 Dec 2023 | 3.2400 | 3.2500 | 3.2100 | 3.2500 | 3.2028 | 39,581 |
| 27 Dec 2023 | 3.2200 | 3.2700 | 3.2100 | 3.2200 | 3.1732 | 35,735 |
| 22 Dec 2023 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1830 | 96,253 |
| 21 Dec 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.1633 | 38,576 |
| 20 Dec 2023 | 3.2300 | 3.2500 | 3.1900 | 3.2200 | 3.1732 | 73,210 |
| 19 Dec 2023 | 3.1800 | 3.2100 | 3.1500 | 3.2100 | 3.1633 | 272,334 |
| 18 Dec 2023 | 3.2000 | 3.2000 | 3.1100 | 3.1700 | 3.1239 | 149,704 |
| 15 Dec 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1700 | 3.1239 | 283,101 |
| 14 Dec 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1300 | 3.0845 | 203,673 |
| 13 Dec 2023 | 3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.0845 | 320,306 |
| 12 Dec 2023 | 2.9400 | 3.0550 | 2.9300 | 3.0400 | 2.9958 | 710,378 |
| 11 Dec 2023 | 3.0100 | 3.0300 | 2.9100 | 2.9400 | 2.8973 | 320,964 |
| 08 Dec 2023 | 2.9900 | 3.0500 | 2.9700 | 2.9900 | 2.9465 | 363,237 |
| 07 Dec 2023 | 3.0000 | 3.0000 | 2.8600 | 2.9900 | 2.9465 | 187,007 |
| 06 Dec 2023 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | 2.9564 | 168,933 |
| 05 Dec 2023 | 2.9000 | 2.9500 | 2.8700 | 2.9100 | 2.8677 | 128,096 |
| 04 Dec 2023 | 2.9000 | 2.9800 | 2.7600 | 2.8700 | 2.8283 | 1,122,336 |
| 01 Dec 2023 | 2.8100 | 2.8900 | 2.7900 | 2.8500 | 2.8086 | 312,680 |
| 30 Nov 2023 | 2.7700 | 2.8100 | 2.7300 | 2.8000 | 2.7593 | 161,806 |
| 29 Nov 2023 | 2.7400 | 2.7800 | 2.7300 | 2.7800 | 2.7396 | 69,688 |
| 28 Nov 2023 | 2.7500 | 2.8100 | 2.7300 | 2.7500 | 2.7100 | 90,912 |
| 27 Nov 2023 | 2.7500 | 2.8600 | 2.7400 | 2.7500 | 2.7100 | 216,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.