Australia markets closed

Regis Healthcare Limited (REG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.4000-0.0100 (-0.29%)
At close: 04:10PM AEDT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20243.40003.45003.37503.40003.400088,661
20 Feb 20243.46003.46003.40003.41003.4100165,553
19 Feb 20243.40003.50003.40003.46003.4600148,129
16 Feb 20243.36003.47003.36003.44003.4400327,183
15 Feb 20243.30003.36003.28003.34003.3400152,848
14 Feb 20243.32003.32003.25003.29003.2900523,720
13 Feb 20243.35003.40003.28003.31003.3100218,925
12 Feb 20243.38003.40003.32003.35003.350051,091
09 Feb 20243.38003.44003.37003.38003.380057,369
08 Feb 20243.47003.47003.34503.38003.3800154,902
07 Feb 20243.42003.48003.37003.48003.4800110,994
06 Feb 20243.31003.46003.30003.42003.4200221,985
05 Feb 20243.34003.42003.23003.31003.3100266,718
02 Feb 20243.25003.31003.20003.28003.2800154,294
01 Feb 20243.30003.30003.21003.23003.2300107,452
31 Jan 20243.30003.33003.23503.29003.2900146,887
30 Jan 20243.23003.28003.16003.27003.2700142,249
29 Jan 20243.33003.36003.19003.21003.2100211,222
25 Jan 20243.23003.34503.20003.32003.3200295,742
24 Jan 20243.20003.23003.19003.23003.230079,070
23 Jan 20243.12003.19003.10003.19003.1900328,338
22 Jan 20243.15003.17003.12003.15003.1500191,028
19 Jan 20243.13003.15503.10003.12003.120087,956
18 Jan 20243.10003.17003.10003.13003.1300132,948
17 Jan 20243.13003.19003.12003.16003.1600129,938
16 Jan 20243.16003.16003.12003.15003.1500148,835
15 Jan 20243.23003.23003.16003.16003.1600810
12 Jan 20243.15003.22003.15003.20003.2000250,487
11 Jan 20243.20003.25003.15003.25003.250088,739
10 Jan 20243.15003.22003.11003.22003.220095,765
09 Jan 20243.26003.26003.19003.20003.200074,446
08 Jan 20243.26003.28003.17003.19003.190055,967
05 Jan 20243.28003.30003.23003.29003.290097,129
04 Jan 20243.18003.31003.13003.27003.2700126,480
03 Jan 20243.25003.28003.18003.20003.200097,681
02 Jan 20243.27003.28003.22003.25003.250099,641
29 Dec 20233.23003.27003.21003.25003.2500129,958
28 Dec 20233.24003.25003.21003.25003.250039,581
27 Dec 20233.22003.27003.21003.22003.220035,735
22 Dec 20233.20003.23003.19003.23003.230096,253
21 Dec 20233.22003.23003.19003.21003.210038,576
20 Dec 20233.23003.25003.19003.22003.220073,210
19 Dec 20233.18003.21003.15003.21003.2100272,334
18 Dec 20233.20003.20003.11003.17003.1700149,704
15 Dec 20233.19003.19003.08003.17003.1700283,101
14 Dec 20233.19003.19003.08003.13003.1300203,673
13 Dec 20233.05003.14003.04003.13003.1300320,306
12 Dec 20232.94003.05502.93003.04003.0400710,378
11 Dec 20233.01003.03002.91002.94002.9400320,964
08 Dec 20232.99003.05002.97002.99002.9900363,237
07 Dec 20233.00003.00002.86002.99002.9900187,007
06 Dec 20232.86003.00002.86003.00003.0000168,933
05 Dec 20232.90002.95002.87002.91002.9100128,096
04 Dec 20232.90002.98002.76002.87002.87001,122,336
01 Dec 20232.81002.89002.79002.85002.8500312,680
30 Nov 20232.77002.81002.73002.80002.8000161,806
29 Nov 20232.74002.78002.73002.78002.780069,688
28 Nov 20232.75002.81002.73002.75002.750090,912
27 Nov 20232.75002.86002.74002.75002.7500216,084
24 Nov 20232.72002.78002.72002.75002.7500707,365
23 Nov 20232.70002.79002.70002.76002.760044,060
22 Nov 20232.80002.80002.72002.72002.720055,008
21 Nov 20232.76002.79002.75002.79002.790083,338
20 Nov 20232.75002.84002.74002.79002.7900277,941
17 Nov 20232.77002.77002.74002.74002.7400181,056
16 Nov 20232.87002.87002.75002.77002.7700251,984
15 Nov 20232.83002.92002.81002.87002.8700868,901
14 Nov 20232.77002.83502.70502.83002.8300412,112
13 Nov 20232.80002.83002.73002.75002.7500167,671
10 Nov 20232.81002.82002.73002.76002.7600134,447
09 Nov 20232.90002.90002.69002.76002.7600756,906
08 Nov 20232.79002.91002.72002.91002.91001,091,896
07 Nov 20232.64002.79002.64002.73002.7300870,919
06 Nov 20232.53002.71002.53002.71002.7100347,368
03 Nov 20232.51002.58002.50002.57002.57002,209,345
02 Nov 20232.41002.52002.41002.50002.5000306,272
01 Nov 20232.54002.54002.43002.50002.5000616,278
31 Oct 20232.43002.53002.39002.50002.5000292,590
30 Oct 20232.48002.54002.43002.43002.4300961,294
27 Oct 20232.54002.54002.44002.47002.47002,371,331
26 Oct 20232.54002.54002.48002.53002.5300126,288
25 Oct 20232.52002.59002.48002.54002.54001,179,533
24 Oct 20232.53002.56002.43002.48002.4800232,536
23 Oct 20232.47002.52002.40002.42002.4200126,683
20 Oct 20232.43002.50002.42002.48002.4800115,683
19 Oct 20232.50002.52002.44002.46002.46001,915,228
18 Oct 20232.50002.56002.49502.51002.510071,272
17 Oct 20232.50002.61002.49002.50002.5000521,437
16 Oct 20232.57002.58002.49002.52002.5200217,054
13 Oct 20232.60002.60002.52002.54002.54001,110,946
12 Oct 20232.60002.62002.51002.57002.57003,202,892
11 Oct 20232.57002.61002.56002.60002.60002,555,451
10 Oct 20232.55002.60002.53002.58002.5800292,445
09 Oct 20232.50002.56002.50002.56002.560053,388
06 Oct 20232.52002.57502.48002.50002.5000102,084
05 Oct 20232.52002.64002.50002.60002.6000236,951
04 Oct 20232.65002.65002.56002.56002.5600977,993
03 Oct 20232.64002.68002.59002.68002.6800274,570
02 Oct 20232.68002.68002.63002.68002.6800136,202
29 Sept 20232.67502.74002.66002.70002.7000306,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...