REG.AX - Regis Healthcare Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 2.2600 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 447,513 |
| 08 June 2023 | 2.3600 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 330,916 |
| 07 June 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 205,063 |
| 06 June 2023 | 2.3300 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 191,485 |
| 05 June 2023 | 2.3200 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 227,609 |
| 02 June 2023 | 2.2900 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 291,865 |
| 01 June 2023 | 2.2500 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 369,056 |
| 31 May 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 234,883 |
| 30 May 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1 |
| 29 May 2023 | 2.2100 | 2.2500 | 2.2050 | 2.2400 | 2.2400 | 531,784 |
| 26 May 2023 | 2.1700 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 1,054,283 |
| 25 May 2023 | 2.2000 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 79,084 |
| 24 May 2023 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 83,419 |
| 23 May 2023 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 509,502 |
| 22 May 2023 | 2.1700 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 108,699 |
| 19 May 2023 | 2.2800 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 201,332 |
| 18 May 2023 | 2.3000 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 191,127 |
| 17 May 2023 | 2.2500 | 2.3100 | 2.1800 | 2.3000 | 2.3000 | 292,285 |
| 16 May 2023 | 2.2500 | 2.3400 | 2.2450 | 2.2700 | 2.2700 | 2,212,680 |
| 15 May 2023 | 2.2000 | 2.2700 | 2.1400 | 2.2400 | 2.2400 | 227,468 |
| 12 May 2023 | 2.2900 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 223,157 |
| 11 May 2023 | 2.2900 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 726,399 |
| 10 May 2023 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 2,351,774 |
| 09 May 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 1,274,722 |
| 08 May 2023 | 2.2400 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 700,639 |
| 05 May 2023 | 2.1500 | 2.2500 | 2.1400 | 2.2300 | 2.2300 | 948,469 |
| 04 May 2023 | 2.0400 | 2.1700 | 2.0100 | 2.1600 | 2.1600 | 424,886 |
| 03 May 2023 | 2.1100 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 87,569 |
| 02 May 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1300 | 2.1300 | 180,952 |
| 01 May 2023 | 2.1200 | 2.1700 | 2.0600 | 2.1700 | 2.1700 | 400,807 |
| 28 Apr 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 161,651 |
| 27 Apr 2023 | 2.0300 | 2.1200 | 1.9950 | 2.1200 | 2.1200 | 280,668 |
| 26 Apr 2023 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 47,191 |
| 24 Apr 2023 | 2.0800 | 2.1000 | 2.0450 | 2.0900 | 2.0900 | 93,500 |
| 21 Apr 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 224,617 |
| 20 Apr 2023 | 2.1500 | 2.1500 | 2.0100 | 2.0500 | 2.0500 | 249,622 |
| 19 Apr 2023 | 2.1000 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 701,988 |
| 18 Apr 2023 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 694,586 |
| 17 Apr 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 555,011 |
| 14 Apr 2023 | 2.0700 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 538,343 |
| 13 Apr 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 163,148 |
| 12 Apr 2023 | 1.9800 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 2,680,196 |
| 11 Apr 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 182,723 |
| 06 Apr 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0900 | 2.0900 | 14,602,716 |
| 05 Apr 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 2,485,639 |
| 04 Apr 2023 | 2.0300 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 467,154 |
| 03 Apr 2023 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 219,685 |
| 31 Mar 2023 | 2.0200 | 2.0300 | 1.9175 | 1.9450 | 1.9450 | 57,657 |
| 30 Mar 2023 | 1.9600 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 251,755 |
| 29 Mar 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 440,788 |
| 28 Mar 2023 | 1.8800 | 1.9200 | 1.8550 | 1.9000 | 1.9000 | 174,868 |
| 27 Mar 2023 | 1.8300 | 1.9600 | 1.8100 | 1.8850 | 1.8850 | 101,495 |
| 24 Mar 2023 | 1.8000 | 1.8850 | 1.7850 | 1.8450 | 1.8450 | 632,296 |
| 23 Mar 2023 | 1.5800 | 1.6400 | 1.5250 | 1.6200 | 1.6200 | 105,394 |
| 22 Mar 2023 | 1.5500 | 1.6150 | 1.5500 | 1.6000 | 1.6000 | 143,769 |
| 21 Mar 2023 | 1.4850 | 1.5500 | 1.4750 | 1.5500 | 1.5500 | 234,711 |
| 20 Mar 2023 | 1.4650 | 1.4950 | 1.4600 | 1.4850 | 1.4850 | 337,784 |
| 17 Mar 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 671,796 |
| 16 Mar 2023 | 1.5250 | 1.5350 | 1.4500 | 1.4650 | 1.4650 | 207,531 |
| 15 Mar 2023 | 0.02 Dividend | |||||
| 15 Mar 2023 | 1.5550 | 1.5600 | 1.5200 | 1.5250 | 1.5050 | 116,380 |
| 14 Mar 2023 | 1.5750 | 1.5800 | 1.5450 | 1.5550 | 1.5346 | 86,562 |
| 13 Mar 2023 | 1.5550 | 1.5800 | 1.5550 | 1.5800 | 1.5593 | 12,022 |
| 10 Mar 2023 | 1.5600 | 1.5750 | 1.5600 | 1.5750 | 1.5543 | 44,493 |
| 09 Mar 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5494 | 23,320 |
| 08 Mar 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5494 | 169,505 |
| 07 Mar 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5400 | 1.5198 | 175,676 |
| 06 Mar 2023 | 1.5750 | 1.5900 | 1.5600 | 1.5650 | 1.5445 | 95,908 |
| 03 Mar 2023 | 1.5500 | 1.5950 | 1.5400 | 1.5950 | 1.5741 | 97,749 |
| 02 Mar 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5297 | 27,601 |
| 01 Mar 2023 | 1.5550 | 1.5700 | 1.5400 | 1.5600 | 1.5395 | 446,000 |
| 28 Feb 2023 | 1.5400 | 1.5850 | 1.5400 | 1.5700 | 1.5494 | 150,928 |
| 27 Feb 2023 | 1.6000 | 1.6500 | 1.5200 | 1.5250 | 1.5050 | 160,462 |
| 24 Feb 2023 | 1.6050 | 1.6250 | 1.6050 | 1.6150 | 1.5938 | 34,717 |
| 23 Feb 2023 | 1.6650 | 1.6850 | 1.6150 | 1.6200 | 1.5988 | 147,662 |
| 22 Feb 2023 | 1.6750 | 1.6950 | 1.6500 | 1.6600 | 1.6382 | 134,526 |
| 21 Feb 2023 | 1.6700 | 1.7350 | 1.6425 | 1.6600 | 1.6382 | 215,710 |
| 20 Feb 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6580 | 50,517 |
| 17 Feb 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6481 | 120,626 |
| 16 Feb 2023 | 1.6600 | 1.6700 | 1.6550 | 1.6600 | 1.6382 | 64,551 |
| 15 Feb 2023 | 1.6800 | 1.6850 | 1.6450 | 1.6550 | 1.6333 | 93,887 |
| 14 Feb 2023 | 1.6700 | 1.6850 | 1.6700 | 1.6850 | 1.6629 | 2,609 |
| 13 Feb 2023 | 1.6750 | 1.6950 | 1.6700 | 1.6800 | 1.6580 | 48,443 |
| 10 Feb 2023 | 1.6800 | 1.6950 | 1.6750 | 1.6800 | 1.6580 | 154,918 |
| 09 Feb 2023 | 1.7150 | 1.7500 | 1.6800 | 1.6800 | 1.6580 | 197,379 |
| 08 Feb 2023 | 1.6950 | 1.7450 | 1.6900 | 1.7300 | 1.7073 | 66,847 |
| 07 Feb 2023 | 1.7500 | 1.8125 | 1.6900 | 1.7000 | 1.6777 | 479,042 |
| 06 Feb 2023 | 1.7100 | 1.7300 | 1.6850 | 1.7200 | 1.6974 | 56,091 |
| 03 Feb 2023 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.6876 | 216,737 |
| 02 Feb 2023 | 1.7050 | 1.7600 | 1.7000 | 1.7300 | 1.7073 | 47,990 |
| 01 Feb 2023 | 1.7500 | 1.7800 | 1.6800 | 1.6950 | 1.6728 | 293,227 |
| 31 Jan 2023 | 1.7600 | 1.7950 | 1.7500 | 1.7500 | 1.7270 | 13,943 |
| 30 Jan 2023 | 1.7450 | 1.7600 | 1.7300 | 1.7450 | 1.7221 | 36,681 |
| 27 Jan 2023 | 1.7550 | 1.8100 | 1.7400 | 1.7450 | 1.7221 | 235,899 |
| 25 Jan 2023 | 1.7600 | 1.8100 | 1.7500 | 1.7550 | 1.7320 | 92,571 |
| 24 Jan 2023 | 1.7800 | 1.8050 | 1.7550 | 1.7600 | 1.7369 | 104,927 |
| 23 Jan 2023 | 1.7850 | 1.8000 | 1.7550 | 1.7750 | 1.7517 | 221,425 |
| 20 Jan 2023 | 1.8050 | 1.8400 | 1.7800 | 1.8400 | 1.8159 | 50,936 |
| 19 Jan 2023 | 1.8650 | 1.8650 | 1.8100 | 1.8300 | 1.8060 | 52,852 |
| 18 Jan 2023 | 1.8500 | 1.8800 | 1.8150 | 1.8300 | 1.8060 | 72,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.