Regal Investment Fund (RF1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:47PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 2.9200 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | 203,961 |
| 03 Feb 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 203,961 |
| 02 Feb 2023 | 2.9100 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 162,903 |
| 01 Feb 2023 | 2.9100 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 314,739 |
| 31 Jan 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 276,118 |
| 30 Jan 2023 | 2.9200 | 2.9550 | 2.9000 | 2.9200 | 2.9200 | 167,352 |
| 27 Jan 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9150 | 2.9150 | 200,366 |
| 25 Jan 2023 | 2.9700 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 169,137 |
| 24 Jan 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 149,764 |
| 23 Jan 2023 | 2.9400 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 196,862 |
| 20 Jan 2023 | 2.9000 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 220,045 |
| 19 Jan 2023 | 2.9300 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 110,133 |
| 18 Jan 2023 | 2.9300 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 154,784 |
| 17 Jan 2023 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 104,693 |
| 16 Jan 2023 | 2.9400 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 154,128 |
| 13 Jan 2023 | 2.9100 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 391,215 |
| 12 Jan 2023 | 2.8900 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 243,491 |
| 11 Jan 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 117,557 |
| 10 Jan 2023 | 2.8500 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 100,591 |
| 09 Jan 2023 | 2.8400 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 201,054 |
| 06 Jan 2023 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 104,300 |
| 05 Jan 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 47,412 |
| 04 Jan 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 38,719 |
| 03 Jan 2023 | 2.8700 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 127,499 |
| 30 Dec 2022 | 2.9100 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 116,139 |
| 29 Dec 2022 | 2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 181,532 |
| 28 Dec 2022 | 3.0000 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 111,305 |
| 23 Dec 2022 | 3.0100 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 250,784 |
| 22 Dec 2022 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 83,552 |
| 21 Dec 2022 | 2.9800 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 127,040 |
| 20 Dec 2022 | 2.9900 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 217,001 |
| 19 Dec 2022 | 2.9900 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 452,558 |
| 16 Dec 2022 | 3.0100 | 3.0100 | 2.9900 | 2.9950 | 2.9950 | 240,055 |
| 15 Dec 2022 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 3.0100 | 551,378 |
| 14 Dec 2022 | 2.9900 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 439,540 |
| 13 Dec 2022 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 217,762 |
| 12 Dec 2022 | 3.0200 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 220,894 |
| 09 Dec 2022 | 3.0600 | 3.0800 | 3.0150 | 3.0700 | 3.0700 | 187,975 |
| 08 Dec 2022 | 3.0800 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 115,799 |
| 07 Dec 2022 | 3.0700 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 39,530 |
| 06 Dec 2022 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 71,652 |
| 05 Dec 2022 | 3.1200 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 499,717 |
| 02 Dec 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 01 Dec 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 30 Nov 2022 | 3.1700 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 237,675 |
| 29 Nov 2022 | 3.1500 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 80,762 |
| 28 Nov 2022 | 3.1500 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 168,351 |
| 25 Nov 2022 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 37,585 |
| 24 Nov 2022 | 3.1800 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 35,272 |
| 23 Nov 2022 | 3.1800 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 48,302 |
| 22 Nov 2022 | 3.1600 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 90,795 |
| 21 Nov 2022 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1800 | 73,946 |
| 18 Nov 2022 | 3.1700 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 52,641 |
| 17 Nov 2022 | 3.2000 | 3.2400 | 3.1400 | 3.1400 | 3.1400 | 161,792 |
| 16 Nov 2022 | 3.1800 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 65,738 |
| 15 Nov 2022 | 3.1900 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 124,243 |
| 14 Nov 2022 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 150,407 |
| 11 Nov 2022 | 3.2000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 165,972 |
| 10 Nov 2022 | 3.2100 | 3.2400 | 3.1750 | 3.1800 | 3.1800 | 120,830 |
| 09 Nov 2022 | 3.2300 | 3.2500 | 3.1650 | 3.2100 | 3.2100 | 199,881 |
| 08 Nov 2022 | 3.1800 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 59,883 |
| 07 Nov 2022 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 169,180 |
| 04 Nov 2022 | 3.1800 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 118,446 |
| 03 Nov 2022 | 3.1600 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 25,021 |
| 02 Nov 2022 | 3.1600 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 60,589 |
| 01 Nov 2022 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 89,888 |
| 31 Oct 2022 | 3.2500 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 162,676 |
| 28 Oct 2022 | 3.3400 | 3.3400 | 3.2500 | 3.2600 | 3.2600 | 86,028 |
| 27 Oct 2022 | 3.3400 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 47,938 |
| 26 Oct 2022 | 3.2500 | 3.3750 | 3.2500 | 3.3100 | 3.3100 | 70,581 |
| 25 Oct 2022 | 3.2700 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 80,042 |
| 24 Oct 2022 | 3.2100 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 93,793 |
| 21 Oct 2022 | 3.2500 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 66,074 |
| 20 Oct 2022 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 65,963 |
| 19 Oct 2022 | 3.3300 | 3.3300 | 3.2700 | 3.2700 | 3.2700 | 62,110 |
| 18 Oct 2022 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 143,243 |
| 17 Oct 2022 | 3.3100 | 3.3250 | 3.2500 | 3.2500 | 3.2500 | 60,682 |
| 14 Oct 2022 | 3.3200 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 102,534 |
| 13 Oct 2022 | 3.2500 | 3.3600 | 3.2300 | 3.3000 | 3.3000 | 81,746 |
| 12 Oct 2022 | 3.2500 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 78,505 |
| 11 Oct 2022 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 57,983 |
| 10 Oct 2022 | 3.3300 | 3.3500 | 3.2700 | 3.2700 | 3.2700 | 137,287 |
| 07 Oct 2022 | 3.3600 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 28,480 |
| 06 Oct 2022 | 3.3600 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 48,982 |
| 05 Oct 2022 | 3.2900 | 3.4000 | 3.2900 | 3.3600 | 3.3600 | 151,588 |
| 04 Oct 2022 | 3.1600 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 153,322 |
| 03 Oct 2022 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 52,654 |
| 30 Sept 2022 | 3.2000 | 3.2400 | 3.1700 | 3.2300 | 3.2300 | 98,808 |
| 29 Sept 2022 | 3.2400 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 41,793 |
| 28 Sept 2022 | 3.1500 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 96,086 |
| 27 Sept 2022 | 3.1500 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 88,466 |
| 26 Sept 2022 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 160,189 |
| 23 Sept 2022 | 3.2800 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 304,831 |
| 21 Sept 2022 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 102,703 |
| 20 Sept 2022 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 200,220 |
| 19 Sept 2022 | 3.2700 | 3.3000 | 3.2500 | 3.2700 | 3.2700 | 93,915 |
| 16 Sept 2022 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 55,085 |
| 15 Sept 2022 | 3.2900 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 100,228 |
| 14 Sept 2022 | 3.2000 | 3.3100 | 3.1800 | 3.3100 | 3.3100 | 172,053 |
| 13 Sept 2022 | 3.1900 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 218,503 |
| *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.
