Regional Express Holdings Limited (REX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.7600

-0.0050

(-0.65%)

At close: 11:23AM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	649
23 Apr 2024	0.7550	0.7650	0.7550	0.7650	0.7650	2,100
22 Apr 2024	0.7900	0.7900	0.7550	0.7550	0.7550	7,397
19 Apr 2024	0.7950	0.7950	0.7450	0.7450	0.7450	4,158
18 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	43
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.8050	0.8050	0.8050	0.8050	0.8050	766
15 Apr 2024	0.8000	0.8100	0.8000	0.8050	0.8050	4,386
12 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,351
11 Apr 2024	0.8000	0.8100	0.7750	0.7800	0.7800	6,920
10 Apr 2024	0.7800	0.7900	0.7800	0.7850	0.7850	6,484
09 Apr 2024	0.7750	0.7800	0.7750	0.7800	0.7800	6,677
08 Apr 2024	0.7800	0.7900	0.7750	0.7750	0.7750	793
05 Apr 2024	0.7750	0.7750	0.7700	0.7700	0.7700	5,942
04 Apr 2024	0.8000	0.8000	0.7800	0.8000	0.8000	6,520
03 Apr 2024	0.7900	0.8000	0.7850	0.8000	0.8000	11,316
02 Apr 2024	0.8000	0.8100	0.7900	0.7900	0.7900	1,145
28 Mar 2024	0.7950	0.8100	0.7950	0.8100	0.8100	3,037
27 Mar 2024	0.7950	0.8100	0.7900	0.8100	0.8100	13,142
26 Mar 2024	0.7850	0.8100	0.7850	0.8100	0.8100	5,012
25 Mar 2024	0.8000	0.8000	0.7850	0.7850	0.7850	6,042
22 Mar 2024	0.8100	0.8100	0.7900	0.7900	0.7900	3,699
21 Mar 2024	0.7950	0.7950	0.7900	0.7900	0.7900	3,560
20 Mar 2024	0.8050	0.8100	0.7950	0.7950	0.7950	14,366
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.7950	0.7950	0.7900	0.7900	0.7900	7,528
15 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,283
14 Mar 2024	0.8100	0.8200	0.8100	0.8200	0.8200	12,213
13 Mar 2024	0.8150	0.8150	0.7950	0.7950	0.7950	21,850
12 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,872
11 Mar 2024	0.8200	0.8250	0.8050	0.8050	0.8050	14,958
08 Mar 2024	0.8200	0.8200	0.7900	0.7900	0.7900	6,181
07 Mar 2024	0.8250	0.8250	0.7950	0.8250	0.8250	4,630
06 Mar 2024	0.8050	0.8050	0.7800	0.7800	0.7800	33,778
05 Mar 2024	0.8150	0.8250	0.8150	0.8250	0.8250	2,031
04 Mar 2024	0.8500	0.8500	0.8100	0.8150	0.8150	15,702
01 Mar 2024	0.8650	0.8800	0.8450	0.8450	0.8450	14,289
29 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	512
28 Feb 2024	0.8850	0.8850	0.8650	0.8650	0.8650	5,749
27 Feb 2024	0.9000	0.9000	0.8950	0.8950	0.8950	220
26 Feb 2024	0.8900	0.9000	0.8900	0.9000	0.9000	14,579
23 Feb 2024	0.9000	0.9000	0.8925	0.8925	0.8925	3,159
22 Feb 2024	0.9000	0.9000	0.8900	0.9000	0.9000	12,300
21 Feb 2024	0.8850	0.8900	0.8800	0.8800	0.8800	5,339
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.8850	0.8950	0.8750	0.8750	0.8750	5,091
16 Feb 2024	0.8900	0.8950	0.8850	0.8850	0.8850	4,182
15 Feb 2024	0.8950	0.8950	0.8800	0.8800	0.8800	8,126
14 Feb 2024	0.8900	0.8950	0.8750	0.8950	0.8950	7,530
13 Feb 2024	0.8900	0.8950	0.8850	0.8850	0.8850	3,818
12 Feb 2024	0.8850	0.8850	0.8750	0.8750	0.8750	10,338
09 Feb 2024	0.9000	0.9000	0.8900	0.8900	0.8900	9,246
08 Feb 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,506
07 Feb 2024	0.8900	0.8950	0.8800	0.8900	0.8900	10,450
06 Feb 2024	0.8950	0.8950	0.8900	0.8900	0.8900	3,258
05 Feb 2024	0.8850	0.8900	0.8800	0.8800	0.8800	12,332
02 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	130
01 Feb 2024	0.9000	0.9000	0.8900	0.8900	0.8900	30,240
31 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.9100	29
30 Jan 2024	0.8950	0.8950	0.8950	0.8950	0.8950	810
29 Jan 2024	0.9000	0.9000	0.8800	0.8800	0.8800	5,684
25 Jan 2024	0.8850	0.8850	0.8800	0.8800	0.8800	5,459
24 Jan 2024	0.8900	0.9050	0.8900	0.8950	0.8950	14,372
23 Jan 2024	0.8700	0.9250	0.8700	0.9150	0.9150	8,569
22 Jan 2024	0.8650	0.8700	0.8650	0.8700	0.8700	9,668
19 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	1,578
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.8650	0.8650	0.8550	0.8550	0.8550	3,730
16 Jan 2024	0.8550	0.8650	0.8550	0.8550	0.8550	14,498
15 Jan 2024	0.8500	0.8600	0.8400	0.8400	0.8400	8,115
12 Jan 2024	0.8550	0.8550	0.8500	0.8500	0.8500	6,997
11 Jan 2024	0.8600	0.8600	0.8500	0.8500	0.8500	1,953
10 Jan 2024	0.8550	0.8550	0.8350	0.8350	0.8350	21,084
09 Jan 2024	0.8450	0.8500	0.8450	0.8500	0.8500	3,934
08 Jan 2024	0.8250	0.8300	0.8250	0.8300	0.8300	1,284
05 Jan 2024	0.8500	0.8600	0.8300	0.8350	0.8350	8,936
04 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	713
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.8500	0.8500	0.8200	0.8250	0.8250	18,946
29 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	4,746
28 Dec 2023	0.8350	0.8400	0.8100	0.8100	0.8100	9,899
27 Dec 2023	0.8300	0.8450	0.8050	0.8050	0.8050	4,502
22 Dec 2023	0.7950	0.8000	0.7800	0.7800	0.7800	23,107
21 Dec 2023	0.7700	0.8000	0.7700	0.7750	0.7750	13,370
20 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	12,709
19 Dec 2023	0.7650	0.7950	0.7650	0.7950	0.7950	7,881
18 Dec 2023	0.7950	0.8000	0.7950	0.8000	0.8000	6,397
15 Dec 2023	0.7650	0.8150	0.7650	0.7650	0.7650	18,419
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.7850	0.8150	0.7800	0.8150	0.8150	5,745
11 Dec 2023	0.8000	0.8000	0.7650	0.7650	0.7650	2,444
08 Dec 2023	0.7850	0.7900	0.7850	0.7900	0.7900	10,357
07 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	1,204
06 Dec 2023	0.7850	0.8300	0.7850	0.8250	0.8250	3,536
05 Dec 2023	0.8100	0.8100	0.7900	0.7950	0.7950	9,051
04 Dec 2023	0.8400	0.8500	0.8200	0.8200	0.8200	21,998
01 Dec 2023	0.8550	0.8550	0.8550	0.8550	0.8550	3
30 Nov 2023	0.8550	0.8550	0.8550	0.8550	0.8550	1,180
29 Nov 2023	0.8550	0.8550	0.8550	0.8550	0.8550	80
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6524+0.0024(+0.37%)

OIL83.00+0.19(+0.23%)

GOLD2,335.30-3.10(-0.13%)

Bitcoin AUD98,167.66-4,179.98(-4.08%)

Regional Express Holdings Limited (REX.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6524
+0.0024(+0.37%)

OIL
83.00
+0.19(+0.23%)

GOLD
2,335.30
-3.10(-0.13%)

Bitcoin AUD
98,167.66
-4,179.98(-4.08%)