Australia markets closed

Regal Investment Fund (RF1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7300+0.0100 (+0.37%)
At close: 04:10PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20242.72002.73002.68002.73002.7300387,227
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
28 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
04 Dec 20232.79002.81002.79002.79002.7227169,042
01 Dec 20232.76002.79002.76002.79002.722779,031
30 Nov 20232.76002.79002.76002.79002.7227162,776
29 Nov 20232.77002.80002.77002.77002.7031187,020
28 Nov 20232.78002.80002.78002.78002.7129179,380
27 Nov 20232.79002.82002.78002.78002.712965,863
24 Nov 20232.80002.81002.79002.81002.7422246,699
23 Nov 20232.77002.83002.77002.81002.7422158,806
22 Nov 20232.78002.81002.78002.78002.712997,806
21 Nov 20232.80002.81002.77002.79002.722749,985
20 Nov 20232.78002.81002.78002.79002.7227185,752
17 Nov 20232.78002.79002.73002.76002.6934114,873
16 Nov 20232.76002.80502.75002.80002.7324159,198
15 Nov 20232.75002.77002.75002.75002.6836164,005
14 Nov 20232.72002.75002.70002.74002.673988,081
13 Nov 20232.70002.72002.69002.72002.654333,506
10 Nov 20232.70002.71002.69002.69002.625156,522
09 Nov 20232.69002.72002.69002.70002.634865,498
08 Nov 20232.70002.72002.68002.68002.615384,891
07 Nov 20232.71002.73002.70002.72002.654369,026
06 Nov 20232.69002.74002.68002.71002.6446109,358
03 Nov 20232.70002.73002.68002.72002.6543108,081
02 Nov 20232.66002.71002.65002.70002.634894,621
01 Nov 20232.65002.68002.64002.67002.6056105,262
31 Oct 20232.74002.76002.64002.64002.5763569,586
30 Oct 20232.74002.76002.72002.73002.6641407,196
27 Oct 20232.68002.74002.64002.74002.6739166,061
26 Oct 20232.67002.73002.64002.64002.5763172,498
25 Oct 20232.69002.71002.65002.71002.6446131,740
24 Oct 20232.69002.69002.65002.69002.6251215,603
23 Oct 20232.69002.72002.68002.68002.6153207,045
20 Oct 20232.73002.73002.67002.67002.6056156,361
19 Oct 20232.74002.77002.73502.77002.7031148,939
18 Oct 20232.79002.79002.75002.75002.6836167,691
17 Oct 20232.80002.80002.77002.80002.732437,576
16 Oct 20232.80002.80002.77002.80002.732432,315
13 Oct 20232.76002.80002.76002.80002.7324123,156
12 Oct 20232.75002.79002.75002.79002.722779,770
11 Oct 20232.79002.79002.77002.78002.712957,263
10 Oct 20232.77002.79002.76002.77002.703152,264
09 Oct 20232.78002.78002.72002.76002.6934170,400
06 Oct 20232.77002.80002.77002.77002.703153,213
05 Oct 20232.78002.79002.77002.77002.703166,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...