Australia markets closed

Regal Asian Investments Limited (RG8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9650-0.0050 (-0.25%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.99501.99501.96501.96501.9650190,560
01 May 20241.97501.98001.97001.97001.970039,038
30 Apr 20241.97002.00001.97001.98501.9850212,720
29 Apr 20241.95001.97501.95001.97001.9700200,895
26 Apr 20241.93001.94001.92501.94001.940069,811
24 Apr 20241.95501.95501.93001.94001.9400139,520
23 Apr 20241.95001.95001.92501.94501.9450116,845
22 Apr 20241.96001.96001.95001.95001.950049,982
19 Apr 20241.97501.97501.92701.95001.9500245,571
18 Apr 20241.98001.98001.97001.98001.980023,977
17 Apr 20241.97501.97501.96501.97501.975069,351
16 Apr 20241.99501.99501.97001.97001.970065,007
15 Apr 20242.00002.00001.99002.00002.000085,761
12 Apr 20242.01002.01502.00002.00002.000044,068
11 Apr 20241.99002.01001.99002.01002.0100137,348
10 Apr 20242.00002.00001.99001.99501.995034,328
09 Apr 20241.97002.00001.97001.98001.980044,094
08 Apr 20242.00002.00001.97001.97001.9700394,152
05 Apr 20241.98002.00001.97701.98001.980059,933
04 Apr 20242.00002.00001.99002.00002.0000268,240
03 Apr 20242.00002.02001.99002.00002.000091,580
02 Apr 20242.03002.03002.00002.02002.0200210,983
28 Mar 20242.03002.05002.03002.04002.0400136,881
27 Mar 20242.02002.05002.02002.02002.0200231,681
26 Mar 20242.03002.04002.02002.04002.040061,268
25 Mar 20242.02002.05002.02002.04002.0400119,770
22 Mar 20242.02002.03002.00002.01002.0100166,430
21 Mar 20242.02002.03002.01002.02002.0200229,199
20 Mar 20242.01002.02002.01002.01002.0100142,229
19 Mar 20242.01002.01501.98502.01002.0100313,734
18 Mar 20241.98002.00001.97002.00002.000098,975
15 Mar 20241.99501.99501.97001.99001.9900144,741
14 Mar 20242.02002.02001.99001.99001.990083,602
13 Mar 20242.04002.05002.00002.00002.000083,870
12 Mar 20242.03002.05002.02002.02002.020075,523
11 Mar 20242.00002.06002.00002.03002.0300220,455
08 Mar 20242.01002.04002.01002.04002.0400228,061
07 Mar 20242.00002.03001.99002.01002.0100175,191
06 Mar 20242.00002.00001.98002.00002.000032,546
05 Mar 20242.00002.01002.00002.01002.010034,500
04 Mar 20241.97001.99001.97001.98001.9800220,961
01 Mar 20241.96001.97501.96001.96001.96003,362
29 Feb 20241.96501.98501.96501.96501.965094,925
28 Feb 20241.98501.98501.96001.97001.9700162,825
27 Feb 20241.97001.98001.96001.98001.9800118,729
26 Feb 20241.97001.98501.96501.97501.9750142,557
23 Feb 20241.96001.96501.96001.96501.965080,033
22 Feb 20241.99501.99501.95501.97001.970075,655
21 Feb 20242.00002.02001.99502.00002.0000213,614
20 Feb 20241.96001.99001.96001.98001.9800271,489
19 Feb 20242.00002.00001.96001.96501.9650313,064
16 Feb 20242.01002.02001.98002.00002.0000176,475
15 Feb 20242.00002.06002.00002.04002.0400325,853
15 Feb 20240.05 Dividend
14 Feb 20241.97502.04001.97002.04001.9900131,300
13 Feb 20242.00002.02001.99502.02001.9705176,940
12 Feb 20241.96502.01001.96502.01001.9607118,125
09 Feb 20241.97501.98001.97001.97001.9217418,851
08 Feb 20241.97502.00001.97501.97501.926654,844
07 Feb 20242.03002.03001.95501.97001.9217137,850
06 Feb 20242.04002.05002.04002.05001.999818,808
05 Feb 20242.04002.04002.03002.03001.980212,910
02 Feb 20242.06002.06002.02002.02001.9705121,602
01 Feb 20242.06002.06002.05002.05001.999875,216
31 Jan 20242.06002.06002.06002.06002.0095204,065
30 Jan 20242.06002.07002.05002.06002.0095237,026
29 Jan 20242.07002.07002.04002.06002.009536,870
25 Jan 20242.04002.07002.02002.07002.019351,872
24 Jan 20242.07002.08002.05002.07002.0193819,830
23 Jan 20242.05002.08002.05002.06002.0095620,014
22 Jan 20242.05002.07002.04002.05001.999853,877
19 Jan 20242.05002.08002.05002.07002.019348,412
18 Jan 2024------
17 Jan 20242.12002.13002.03002.03001.9802379,190
16 Jan 20242.13002.14002.10002.12002.0680107,024
15 Jan 20242.17002.17002.12002.15002.097320,070
12 Jan 20242.15002.16002.15002.16002.1071525,527
11 Jan 20242.17002.17002.12002.16002.1071434,039
10 Jan 20242.16002.17002.06002.15002.0973686,490
09 Jan 20242.10002.17002.10002.15002.0973676,386
08 Jan 20242.10002.12002.10002.12002.0680303,402
05 Jan 20242.11002.12502.10002.10002.0485255,187
04 Jan 20242.10002.12002.10002.10002.0485396,634
03 Jan 20242.10002.11002.08002.11002.0583195,466
02 Jan 20242.10002.11002.07002.11002.0583104,824
29 Dec 20232.08002.11002.08002.10002.0485252,362
28 Dec 20232.06002.09002.05002.09002.0388292,722
27 Dec 20232.04002.06002.04002.05001.9998238,460
22 Dec 20231.98502.03001.98501.98501.9363542,670
21 Dec 20231.96502.01001.96001.98501.9363139,833
20 Dec 20231.96002.01501.96001.98501.9363232,969
19 Dec 20231.96001.96001.94501.96001.912018,614
18 Dec 20231.92001.95501.92001.95501.9071200,382
15 Dec 20231.93501.95001.92001.93501.8876238,915
14 Dec 2023------
13 Dec 20231.94501.94501.92501.94001.8925230,559
12 Dec 20231.95001.95001.93001.93001.882798,415
11 Dec 20231.92001.96001.92001.94501.8973225,035
08 Dec 20231.91501.96001.90001.92001.8729272,166
07 Dec 20231.94001.94001.90001.91501.8681146,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...