Australia markets closed

Regal Investment Fund (RF1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.92000.0000 (0.00%)
At close: 03:47PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.92002.93002.91002.92002.9200203,961
03 Feb 20232.92002.93002.90002.92002.9200203,961
02 Feb 20232.91002.93002.88002.92002.9200162,903
01 Feb 20232.91002.93002.88002.90002.9000314,739
31 Jan 20232.92002.92002.87002.88002.8800276,118
30 Jan 20232.92002.95502.90002.92002.9200167,352
27 Jan 20232.93002.97002.90002.91502.9150200,366
25 Jan 20232.97002.98002.90002.95002.9500169,137
24 Jan 20232.96002.99002.96002.97002.9700149,764
23 Jan 20232.94002.97002.90002.96002.9600196,862
20 Jan 20232.90002.94002.86002.94002.9400220,045
19 Jan 20232.93002.94002.88002.88002.8800110,133
18 Jan 20232.93002.94002.91002.94002.9400154,784
17 Jan 20232.94002.94002.92002.92002.9200104,693
16 Jan 20232.94002.95002.92002.93002.9300154,128
13 Jan 20232.91002.95002.90002.94002.9400391,215
12 Jan 20232.89002.91002.89002.90002.9000243,491
11 Jan 20232.86002.88002.85002.88002.8800117,557
10 Jan 20232.85002.87002.83002.86002.8600100,591
09 Jan 20232.84002.87002.81002.84002.8400201,054
06 Jan 20232.82002.84002.80002.82002.8200104,300
05 Jan 20232.85002.85002.81002.82002.820047,412
04 Jan 20232.84002.84002.80002.84002.840038,719
03 Jan 20232.87002.87002.81002.85002.8500127,499
30 Dec 20222.91002.92002.86002.87002.8700116,139
29 Dec 20222.99003.00002.97002.99002.9900181,532
28 Dec 20223.00003.00002.98003.00003.0000111,305
23 Dec 20223.01003.01002.97002.99002.9900250,784
22 Dec 20222.99003.00002.98003.00003.000083,552
21 Dec 20222.98003.00002.96002.96002.9600127,040
20 Dec 20222.99002.99002.97002.97002.9700217,001
19 Dec 20222.99003.00002.98002.98002.9800452,558
16 Dec 20223.01003.01002.99002.99502.9950240,055
15 Dec 20223.00003.01002.99003.01003.0100551,378
14 Dec 20222.99003.01002.98003.00003.0000439,540
13 Dec 20223.00003.01002.99003.00003.0000217,762
12 Dec 20223.02003.03002.98003.02003.0200220,894
09 Dec 20223.06003.08003.01503.07003.0700187,975
08 Dec 20223.08003.09003.04003.04003.0400115,799
07 Dec 20223.07003.08003.05003.08003.080039,530
06 Dec 20223.08003.09003.06003.09003.090071,652
05 Dec 20223.12003.12003.07003.09003.0900499,717
02 Dec 20223.24003.24003.24003.24003.2400-
01 Dec 20223.24003.24003.24003.24003.2400-
30 Nov 20223.17003.24003.13003.24003.2400237,675
29 Nov 20223.15003.18003.13003.17003.170080,762
28 Nov 20223.15003.20003.13003.15003.1500168,351
25 Nov 20223.19003.19003.15003.15003.150037,585
24 Nov 20223.18003.19003.16003.16003.160035,272
23 Nov 20223.18003.19003.16003.16003.160048,302
22 Nov 20223.16003.20003.15003.18003.180090,795
21 Nov 20223.17003.19003.16003.18003.180073,946
18 Nov 20223.17003.18003.14003.18003.180052,641
17 Nov 20223.20003.24003.14003.14003.1400161,792
16 Nov 20223.18003.23003.18003.20003.200065,738
15 Nov 20223.19003.25003.15003.15003.1500124,243
14 Nov 20223.25003.26003.17003.19003.1900150,407
11 Nov 20223.20003.33003.20003.30003.3000165,972
10 Nov 20223.21003.24003.17503.18003.1800120,830
09 Nov 20223.23003.25003.16503.21003.2100199,881
08 Nov 20223.18003.25003.15003.22003.220059,883
07 Nov 20223.20003.23003.14003.16003.1600169,180
04 Nov 20223.18003.22003.16003.16003.1600118,446
03 Nov 20223.16003.19003.15003.19003.190025,021
02 Nov 20223.16003.20003.15003.17003.170060,589
01 Nov 20223.20003.20003.15003.15003.150089,888
31 Oct 20223.25003.27003.17003.18003.1800162,676
28 Oct 20223.34003.34003.25003.26003.260086,028
27 Oct 20223.34003.36003.32003.34003.340047,938
26 Oct 20223.25003.37503.25003.31003.310070,581
25 Oct 20223.27003.31003.25003.28003.280080,042
24 Oct 20223.21003.27003.20003.27003.270093,793
21 Oct 20223.25003.27003.21003.21003.210066,074
20 Oct 20223.28003.29003.24003.25003.250065,963
19 Oct 20223.33003.33003.27003.27003.270062,110
18 Oct 20223.27003.33003.27003.33003.3300143,243
17 Oct 20223.31003.32503.25003.25003.250060,682
14 Oct 20223.32003.36003.29003.33003.3300102,534
13 Oct 20223.25003.36003.23003.30003.300081,746
12 Oct 20223.25003.30003.23003.25003.250078,505
11 Oct 20223.32003.32003.23003.23003.230057,983
10 Oct 20223.33003.35003.27003.27003.2700137,287
07 Oct 20223.36003.38003.35003.36003.360028,480
06 Oct 20223.36003.38003.30003.36003.360048,982
05 Oct 20223.29003.40003.29003.36003.3600151,588
04 Oct 20223.16003.30003.15003.29003.2900153,322
03 Oct 20223.24003.24003.15003.15003.150052,654
30 Sept 20223.20003.24003.17003.23003.230098,808
29 Sept 20223.24003.25003.20003.21003.210041,793
28 Sept 20223.15003.21003.15003.20003.200096,086
27 Sept 20223.15003.16003.11003.15003.150088,466
26 Sept 20223.11003.14003.10003.10003.1000160,189
23 Sept 20223.28003.28003.15003.22003.2200304,831
21 Sept 20223.28003.30003.28003.29003.2900102,703
20 Sept 20223.20003.28003.20003.28003.2800200,220
19 Sept 20223.27003.30003.25003.27003.270093,915
16 Sept 20223.34003.34003.25003.25003.250055,085
15 Sept 20223.29003.35003.27003.31003.3100100,228
14 Sept 20223.20003.31003.18003.31003.3100172,053
13 Sept 20223.19003.24003.16003.24003.2400218,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...