Australia markets open in 8 hours 9 minutes

Regal Investment Fund (RF1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1500-0.0100 (-0.32%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243.16003.18003.15003.15003.1500205,153
29 Apr 20243.13003.18003.12003.16003.1600106,040
26 Apr 20243.15003.17003.13003.13003.1300178,624
24 Apr 20243.14003.16003.13003.15003.150052,787
23 Apr 20243.17003.17003.14003.14003.1400119,902
22 Apr 20243.18003.19003.14003.18003.1800198,005
19 Apr 20243.14003.15003.11003.14003.1400198,092
18 Apr 20243.08003.14003.08003.14003.1400175,239
17 Apr 20243.11003.11003.07003.08003.080078,067
16 Apr 20243.14003.14003.10003.12003.1200147,640
15 Apr 20243.25003.27003.16003.16003.1600198,585
12 Apr 20243.18003.22003.17003.21003.2100296,739
11 Apr 20243.14003.19003.13003.19003.190089,664
10 Apr 20243.12003.16003.10003.16003.1600320,395
09 Apr 20243.12003.12003.08003.11003.1100201,874
08 Apr 20243.10003.12003.09003.12003.1200361,257
05 Apr 20243.06003.08003.04003.07003.0700133,410
04 Apr 20243.03003.09003.03003.09003.0900267,815
03 Apr 20243.07003.08003.03003.03003.0300320,619
02 Apr 20243.09003.11003.06003.07003.0700258,048
28 Mar 20243.09003.11003.06003.09003.0900277,226
27 Mar 20243.10003.11003.05003.07003.0700306,449
26 Mar 20243.08003.14003.05003.12003.1200271,090
25 Mar 20243.00003.09003.00003.06003.0600320,576
22 Mar 20242.98003.00002.97003.00003.0000370,724
21 Mar 20242.98002.99002.93002.97002.9700277,131
20 Mar 20242.93002.98002.93002.93002.9300315,478
19 Mar 20242.89002.94002.89002.94002.9400161,582
18 Mar 20242.94002.95002.87002.87002.8700134,527
15 Mar 20242.92002.95002.89002.93002.9300313,086
14 Mar 20242.88002.92002.86002.92002.9200226,009
13 Mar 20242.87002.87002.83002.86002.8600140,540
12 Mar 20242.80002.88002.80002.86002.8600258,466
11 Mar 20242.81002.82002.80002.81002.8100300,157
08 Mar 20242.79002.85002.78002.82002.8200291,084
07 Mar 20242.78002.81002.78002.80002.8000137,340
06 Mar 20242.78002.80002.77002.78002.7800204,936
05 Mar 20242.77002.82002.77002.82002.8200216,511
04 Mar 20242.75002.80002.74002.79002.7900568,135
01 Mar 20242.71002.72002.71002.71002.7100133,882
29 Feb 20242.70002.72002.70002.72002.7200128,558
28 Feb 20242.70002.71002.69002.71002.7100179,114
27 Feb 20242.71002.73002.70002.70002.7000129,728
26 Feb 20242.70002.74002.70002.71002.7100194,668
23 Feb 20242.72002.73002.68002.73002.7300387,227
22 Feb 20242.73002.73002.70002.72002.720032,438
21 Feb 20242.71002.73002.70002.70002.7000128,869
20 Feb 20242.74002.74002.71002.71002.7100103,877
19 Feb 20242.73002.75002.73002.75002.7500137,290
16 Feb 20242.73502.75002.71002.74002.740070,658
15 Feb 20242.71002.75502.70002.75002.7500223,864
14 Feb 20242.74002.75002.71002.72002.7200237,027
13 Feb 20242.75002.76002.72002.76002.7600203,248
12 Feb 20242.74002.75002.71002.74002.7400148,944
09 Feb 20242.71002.74002.69002.74002.7400273,647
08 Feb 20242.75002.75002.70002.72002.7200105,699
07 Feb 20242.72002.74002.71002.72002.7200222,227
06 Feb 20242.67002.72002.66002.72002.7200125,473
05 Feb 20242.70002.71002.68002.70002.7000181,804
02 Feb 20242.70002.70002.65002.70002.7000267,194
01 Feb 20242.70002.71002.67002.69002.6900200,125
31 Jan 20242.72002.73002.70002.70002.7000235,149
30 Jan 20242.73002.74002.71002.74002.7400233,277
29 Jan 20242.73002.75002.70002.73002.7300295,833
25 Jan 20242.69002.77002.67002.77002.7700196,073
24 Jan 20242.76002.76002.68002.69002.6900242,075
23 Jan 20242.71002.77002.69002.75002.7500143,146
22 Jan 20242.77002.77002.61002.69002.6900327,187
19 Jan 20242.76002.77002.73002.77002.7700185,055
18 Jan 2024------
17 Jan 20242.77002.79002.77002.79002.7900112,035
16 Jan 20242.79002.79002.74502.79002.7900232,255
15 Jan 20242.79002.80002.77002.78002.7800286,007
12 Jan 20242.77002.79002.77002.78002.780082,297
11 Jan 20242.78002.81002.77002.77002.7700147,060
10 Jan 20242.79002.79002.78002.79002.790077,679
09 Jan 20242.78002.81002.78002.79002.790043,709
08 Jan 20242.78002.78002.77002.77002.770047,365
05 Jan 20242.80002.81002.78002.78002.780081,322
04 Jan 20242.80002.81002.79002.81002.810092,765
03 Jan 20242.79002.82002.79002.82002.820040,986
02 Jan 20242.82002.84002.80002.80002.800038,116
29 Dec 20232.83002.83502.77002.83002.830098,815
29 Dec 20230.07 Dividend
28 Dec 20232.85002.92002.82002.90002.8300175,019
27 Dec 20232.81002.85002.81002.85002.781252,479
22 Dec 20232.85002.85002.81002.81002.742278,348
21 Dec 20232.82002.82002.79002.81002.7422128,613
20 Dec 20232.82002.85002.78002.83002.7617380,434
19 Dec 20232.80002.81002.78002.79002.7227254,693
18 Dec 20232.82002.85002.82002.84002.7714173,658
15 Dec 20232.88002.88002.82002.82002.7519537,150
14 Dec 2023------
13 Dec 20232.77002.79002.77002.78002.7129149,961
12 Dec 20232.77002.79002.77002.77002.703175,482
11 Dec 20232.79002.79002.77002.78002.7129180,117
08 Dec 20232.78002.79002.77002.78002.7129140,765
07 Dec 20232.78002.79002.77002.78002.7129167,937
06 Dec 20232.80002.80002.77002.79002.7227135,679
05 Dec 20232.79002.80002.77002.77002.703165,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...