Regional Express Holdings Limited (REX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7700

-0.0200

(-2.53%)

At close: 01:21PM 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	0.8000	0.8000	0.7300	0.7700	0.7700	52,195
18 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
17 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	541
16 Apr 2024	0.8050	0.8050	0.7900	0.7900	0.7900	4,320
15 Apr 2024	0.8000	0.8050	0.8000	0.8050	0.8050	21,931
12 Apr 2024	0.7800	0.8000	0.7800	0.8000	0.8000	1,876
11 Apr 2024	0.8000	0.8000	0.7800	0.7800	0.7800	27,801
10 Apr 2024	0.7800	0.7850	0.7775	0.7850	0.7850	10,417
09 Apr 2024	0.7750	0.7950	0.7750	0.7750	0.7750	16,906
08 Apr 2024	0.7750	0.8000	0.7750	0.7900	0.7900	7,377
05 Apr 2024	0.7800	0.7850	0.7700	0.7700	0.7700	14,689
04 Apr 2024	0.7950	0.8000	0.7900	0.7800	0.7800	5,387
03 Apr 2024	0.8000	0.8100	0.7850	0.8100	0.8100	6,221
02 Apr 2024	0.8150	0.8150	0.7800	0.7900	0.7900	14,333
28 Mar 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
27 Mar 2024	0.7900	0.8150	0.7900	0.8150	0.8150	15,710
26 Mar 2024	0.7850	0.7850	0.7800	0.7850	0.7850	18,261
25 Mar 2024	0.8000	0.8000	0.7850	0.7850	0.7850	12,403
22 Mar 2024	0.8000	0.8100	0.7900	0.8000	0.8000	17,901
21 Mar 2024	0.8100	0.8100	0.8000	0.8000	0.8000	4,356
20 Mar 2024	0.8000	0.8100	0.7900	0.8100	0.8100	14,725
19 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	5,312
18 Mar 2024	0.8000	0.8000	0.7900	0.7900	0.7900	17,913
15 Mar 2024	0.8050	0.8100	0.7975	0.7975	0.7975	43,288
14 Mar 2024	0.8000	0.8200	0.8000	0.8200	0.8200	10,364
13 Mar 2024	0.8200	0.8200	0.7950	0.8000	0.8000	72,845
12 Mar 2024	0.8400	0.8400	0.8250	0.8300	0.8300	19,456
11 Mar 2024	0.8100	0.8300	0.8000	0.8300	0.8300	20,504
08 Mar 2024	0.7950	0.8050	0.7950	0.7950	0.7950	11,881
07 Mar 2024	0.8200	0.8400	0.8100	0.8100	0.8100	4,270
06 Mar 2024	0.8100	0.8100	0.7800	0.8050	0.8050	94,965
05 Mar 2024	0.8200	0.8300	0.8150	0.8150	0.8150	15,078
04 Mar 2024	0.8450	0.8450	0.8100	0.8150	0.8150	36,571
01 Mar 2024	0.8850	0.8850	0.8450	0.8450	0.8450	66,861
29 Feb 2024	0.8800	0.8850	0.8600	0.8600	0.8600	21,211
28 Feb 2024	0.8900	0.8900	0.8650	0.8900	0.8900	15,019
27 Feb 2024	0.8900	0.9000	0.8800	0.8800	0.8800	13,739
26 Feb 2024	0.8850	0.9000	0.8850	0.9000	0.9000	21,370
23 Feb 2024	0.9000	0.9000	0.8800	0.9000	0.9000	27,071
22 Feb 2024	0.8900	0.9000	0.8900	0.9000	0.9000	32,340
21 Feb 2024	0.8850	0.8900	0.8800	0.8800	0.8800	8,882
20 Feb 2024	0.8925	0.9000	0.8650	0.8650	0.8650	11,390
19 Feb 2024	0.8900	0.9000	0.8750	0.8750	0.8750	14,958
16 Feb 2024	0.8800	0.8950	0.8800	0.8900	0.8900	6,616
15 Feb 2024	0.8850	0.9000	0.8800	0.8800	0.8800	13,296
14 Feb 2024	0.8900	0.9100	0.8750	0.9100	0.9100	42,981
13 Feb 2024	0.8800	0.8950	0.8800	0.8950	0.8950	9,049
12 Feb 2024	0.8950	0.8950	0.8750	0.8750	0.8750	59,765
09 Feb 2024	0.9000	0.9000	0.8900	0.8900	0.8900	15,971
08 Feb 2024	0.8950	0.9000	0.8900	0.9000	0.9000	49,016
07 Feb 2024	0.8950	0.9000	0.8800	0.9000	0.9000	136,705
06 Feb 2024	0.8850	0.8950	0.8850	0.8950	0.8950	18,384
05 Feb 2024	0.8900	0.9000	0.8800	0.8800	0.8800	32,367
02 Feb 2024	0.8950	0.9050	0.8900	0.8900	0.8900	19,148
01 Feb 2024	0.9000	0.9000	0.8900	0.8950	0.8950	41,190
31 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.9100	30,356
30 Jan 2024	0.8800	0.9000	0.8800	0.9000	0.9000	14,112
29 Jan 2024	0.9000	0.9000	0.8800	0.8800	0.8800	7,470
25 Jan 2024	0.9100	0.9100	0.8800	0.8900	0.8900	31,962
24 Jan 2024	0.9100	0.9100	0.8900	0.9100	0.9100	17,982
23 Jan 2024	0.8700	0.9250	0.8700	0.9200	0.9200	39,218
22 Jan 2024	0.8600	0.8700	0.8550	0.8700	0.8700	28,115
19 Jan 2024	0.8500	0.8650	0.8500	0.8500	0.8500	3,003
18 Jan 2024	0.8650	0.8650	0.8500	0.8500	0.8500	24,454
17 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	25
16 Jan 2024	0.8450	0.8650	0.8450	0.8650	0.8650	16,484
15 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	600
12 Jan 2024	0.8550	0.8550	0.8400	0.8500	0.8500	3,384
11 Jan 2024	0.8600	0.8650	0.8350	0.8500	0.8500	41,971
10 Jan 2024	0.8550	0.8550	0.8450	0.8500	0.8500	47,373
09 Jan 2024	0.8350	0.8500	0.8350	0.8500	0.8500	12,718
08 Jan 2024	0.8600	0.8600	0.8300	0.8300	0.8300	20,165
05 Jan 2024	0.8525	0.8625	0.8300	0.8600	0.8600	32,325
04 Jan 2024	0.8200	0.8600	0.8200	0.8600	0.8600	8,076
03 Jan 2024	0.8600	0.8600	0.8250	0.8250	0.8250	12,168
02 Jan 2024	0.8600	0.8600	0.8200	0.8450	0.8450	31,163
29 Dec 2023	0.8200	0.8600	0.8200	0.8600	0.8600	23,326
28 Dec 2023	0.8100	0.8400	0.8100	0.8200	0.8200	21,687
27 Dec 2023	0.8050	0.8475	0.8050	0.8050	0.8050	80,369
22 Dec 2023	0.7950	0.8000	0.7750	0.7750	0.7750	23,352
21 Dec 2023	0.7900	0.7900	0.7750	0.7750	0.7750	12,615
20 Dec 2023	0.7900	0.8000	0.7800	0.8000	0.8000	50,707
19 Dec 2023	0.8000	0.8000	0.7700	0.7950	0.7950	9,539
18 Dec 2023	0.8000	0.8050	0.7950	0.8050	0.8050	25,075
15 Dec 2023	0.8000	0.8150	0.7650	0.7650	0.7650	49,420
14 Dec 2023	0.7500	0.7600	0.7500	0.7500	0.7500	31,090
13 Dec 2023	0.8350	0.8350	0.7600	0.7600	0.7600	42,636
12 Dec 2023	0.7900	0.8150	0.7800	0.7900	0.7900	40,237
11 Dec 2023	0.8000	0.8400	0.7700	0.8400	0.8400	65,548
08 Dec 2023	0.8050	0.8050	0.7850	0.7850	0.7850	65,992
07 Dec 2023	0.8300	0.8300	0.8000	0.8000	0.8000	4,180
06 Dec 2023	0.7850	0.8300	0.7850	0.8000	0.8000	21,747
05 Dec 2023	0.8550	0.8550	0.7800	0.8150	0.8150	54,774
04 Dec 2023	0.8350	0.8550	0.8150	0.8550	0.8550	58,918
01 Dec 2023	0.8550	0.8650	0.8350	0.8350	0.8350	19,496
30 Nov 2023	0.8550	0.8600	0.8550	0.8550	0.8550	4,739
29 Nov 2023	0.8600	0.8600	0.8550	0.8550	0.8550	1,748
28 Nov 2023	0.8700	0.8700	0.8500	0.8500	0.8500	17,227
27 Nov 2023	0.8600	0.8600	0.8600	0.8600	0.8600	3,313
24 Nov 2023	0.8500	0.8600	0.8450	0.8600	0.8600	8,937
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,204.28-1,537.84(-1.53%)

Regional Express Holdings Limited (REX.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,204.28
-1,537.84(-1.53%)