Australia Markets closed

Regeneus Ltd (RGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04300.0000 (0.00%)
At close: 03:56PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.04100.04300.04100.04300.0430296,000
26 May 20220.04300.04300.04300.04300.0430-
25 May 20220.04400.04400.04300.04300.0430117,069
24 May 20220.04400.04400.04400.04400.044025,000
23 May 20220.04600.04600.04600.04600.046010,000
20 May 20220.04400.04600.04300.04600.0460135,431
19 May 20220.04500.04500.04500.04500.0450-
18 May 20220.04500.04500.04500.04500.0450-
17 May 20220.05000.05000.04500.04500.0450714,141
16 May 20220.05000.05000.05000.05000.0500-
13 May 20220.05000.05000.05000.05000.050020,000
12 May 20220.05000.05000.05000.05000.0500380,000
11 May 20220.05100.05100.05000.05000.05003,000
10 May 20220.05200.05200.05200.05200.052040,000
09 May 20220.05100.05200.05100.05200.0520377,336
06 May 20220.05100.05100.05000.05000.050079,000
05 May 20220.05200.05200.05100.05100.051050,490
04 May 20220.05200.05300.05100.05100.0510829,674
03 May 20220.05500.05500.05200.05200.0520207,111
02 May 20220.05500.05500.05500.05500.0550-
29 Apr 20220.05500.05500.05500.05500.05506,666
28 Apr 20220.05600.05600.05500.05500.05502,324
27 Apr 20220.05700.05700.05600.05600.05607,937
26 Apr 20220.05700.05700.05700.05700.057020,000
22 Apr 20220.05900.05900.05700.05700.0570161,047
21 Apr 20220.06000.06000.05800.05800.0580147,803
20 Apr 20220.05900.05900.05900.05900.059017,000
19 Apr 20220.06000.06000.06000.06000.06005,621
14 Apr 20220.06000.06000.05900.05900.0590176,529
13 Apr 20220.06100.06100.05900.06000.0600151,501
12 Apr 20220.06000.06300.06000.06300.0630662,798
11 Apr 20220.06000.06000.06000.06000.0600152,063
08 Apr 20220.06000.06000.05900.06000.060082,937
07 Apr 20220.05900.05900.05900.05900.0590-
06 Apr 20220.05800.05900.05800.05900.0590106,000
05 Apr 20220.05700.06000.05700.05800.0580255,805
04 Apr 20220.05600.05600.05600.05600.0560543,866
01 Apr 20220.05800.05800.05600.05600.0560570,000
31 Mar 20220.05600.05600.05600.05600.056014,000
30 Mar 20220.05800.06000.05600.05600.056087,121
29 Mar 20220.05800.05800.05800.05800.058093,227
28 Mar 20220.05900.05900.05900.05900.059055,422
25 Mar 20220.05900.05900.05900.05900.059010,000
24 Mar 20220.06000.06000.06000.06000.06005,000
23 Mar 20220.06200.06200.06000.06000.0600238,538
22 Mar 20220.06200.06200.06100.06100.0610132,500
21 Mar 20220.06300.06300.06100.06100.0610109,746
18 Mar 20220.06300.06300.06300.06300.0630230,000
17 Mar 20220.06300.06300.06300.06300.063015,885
16 Mar 20220.06300.06300.06300.06300.063011,682
15 Mar 20220.06300.06300.06300.06300.0630-
14 Mar 20220.06300.06300.06300.06300.063080
11 Mar 20220.06300.06300.06300.06300.0630-
10 Mar 20220.06300.06300.06300.06300.063050,000
09 Mar 20220.06300.06400.06300.06300.063064,285
08 Mar 20220.06100.06100.06100.06100.0610170,000
07 Mar 20220.06500.06500.06500.06500.0650141,751
04 Mar 20220.06200.06200.06200.06200.06206,680
03 Mar 20220.06600.06600.06100.06100.061080,456
02 Mar 20220.06600.06600.06600.06600.0660-
01 Mar 20220.06600.06600.06600.06600.0660-
28 Feb 20220.07000.07000.06600.06600.0660207,114
25 Feb 20220.06400.07100.06400.07000.0700195,171
24 Feb 20220.07000.07000.06400.06400.0640176,186
23 Feb 20220.07100.07100.07100.07100.0710-
22 Feb 20220.07200.07200.07100.07100.0710121,901
21 Feb 20220.07600.07600.07300.07300.073039,404
18 Feb 20220.07400.07400.07400.07400.0740-
17 Feb 20220.07400.07400.07400.07400.0740-
16 Feb 20220.07400.07400.07400.07400.0740-
15 Feb 20220.07400.07400.07400.07400.074066,910
14 Feb 20220.07300.07400.07200.07400.0740191,458
11 Feb 20220.07800.07800.07800.07800.0780-
10 Feb 20220.07800.07800.07800.07800.0780-
09 Feb 20220.07800.07800.07800.07800.0780100
08 Feb 20220.07500.07800.07500.07800.078010,001
07 Feb 20220.07500.07500.07500.07500.075055,000
04 Feb 20220.08000.08000.07500.07500.0750187,405
03 Feb 20220.08300.08300.08300.08300.0830-
02 Feb 20220.08300.08300.08300.08300.083025,004
01 Feb 20220.08200.08200.08100.08100.081010,000
31 Jan 20220.08100.08300.08000.08000.0800255,094
28 Jan 20220.08100.08500.08100.08500.0850120,790
27 Jan 20220.08500.08500.08100.08100.0810254,186
25 Jan 20220.08900.08900.08600.08600.0860130,037
24 Jan 20220.09000.09000.08800.08800.088054,813
21 Jan 20220.09400.09400.08800.08800.0880127,321
20 Jan 20220.08700.09300.08700.09300.0930112,865
19 Jan 20220.08600.08600.08600.08600.08603,892
18 Jan 20220.08400.08600.08350.08600.0860557,659
17 Jan 20220.08300.08300.08300.08300.083032,100
14 Jan 20220.08500.08500.08500.08500.0850-
13 Jan 20220.08500.08700.08500.08500.085050,392
12 Jan 20220.08500.08500.08500.08500.085080,000
11 Jan 20220.08500.08500.08500.08500.0850100,000
10 Jan 20220.08700.08700.08500.08700.0870109,819
07 Jan 20220.08500.08700.08500.08700.0870467,319
06 Jan 20220.08700.08700.08700.08700.0870-
05 Jan 20220.08400.08900.08400.08700.0870341,190
04 Jan 20220.07800.08400.07700.08400.084091,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...