Australia markets closed

Regeneus Ltd (RGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04300.0000 (0.00%)
At close: 11:45AM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.04300.04300.04300.04300.0430-
06 Dec 20220.04300.04300.04300.04300.0430-
05 Dec 20220.04300.04300.04300.04300.0430-
02 Dec 20220.04300.04300.04300.04300.0430-
01 Dec 20220.04300.04300.04300.04300.0430-
30 Nov 20220.04400.04400.04300.04300.043025,000
29 Nov 20220.04400.04400.04400.04400.0440-
28 Nov 20220.04400.04400.04400.04400.04405,128
25 Nov 20220.04500.04500.04500.04500.045010,000
24 Nov 20220.04900.04900.04900.04900.0490-
23 Nov 20220.04700.04900.04500.04900.049055,000
22 Nov 20220.04500.04700.04500.04700.047016,500
21 Nov 20220.04500.04500.04500.04500.04506,500
18 Nov 20220.04500.04500.04500.04500.045011,065
17 Nov 20220.04100.04100.04100.04100.0410-
16 Nov 20220.04100.04100.04100.04100.0410-
15 Nov 20220.04100.04100.04100.04100.041015,000
14 Nov 20220.04500.04500.04000.04000.040075,000
11 Nov 20220.04300.04300.04300.04300.043090,278
10 Nov 20220.04000.04000.04000.04000.0400-
09 Nov 20220.04000.04000.04000.04000.0400-
08 Nov 20220.04000.04000.04000.04000.040065,692
07 Nov 20220.04000.04000.04000.04000.0400-
04 Nov 20220.04000.04000.04000.04000.0400-
03 Nov 20220.04000.04000.04000.04000.0400-
02 Nov 20220.04000.04200.04000.04000.0400196,804
01 Nov 20220.04100.04100.04100.04100.0410-
31 Oct 20220.04100.04100.04100.04100.0410-
28 Oct 20220.04100.04100.04100.04100.0410-
27 Oct 20220.04000.04100.04000.04100.041055,114
26 Oct 20220.04100.04100.04100.04100.041073,041
25 Oct 20220.04100.04100.04100.04100.041020,000
24 Oct 20220.03800.03800.03800.03800.038048,000
21 Oct 20220.03800.03800.03800.03800.0380-
20 Oct 20220.03900.03900.03800.03800.038032,013
19 Oct 20220.03900.03900.03900.03900.039024,583
18 Oct 20220.04000.04000.04000.04000.0400-
17 Oct 20220.04000.04000.04000.04000.040061,399
14 Oct 20220.04400.04400.04000.04000.0400179,645
13 Oct 20220.04300.04300.04300.04300.043010,000
12 Oct 20220.04600.04600.04600.04600.0460-
11 Oct 20220.04600.04600.04600.04600.0460-
10 Oct 20220.04600.04600.04600.04600.0460-
07 Oct 20220.04600.04600.04600.04600.0460-
06 Oct 20220.04600.04600.04600.04600.0460-
05 Oct 20220.04600.04600.04600.04600.046050,000
04 Oct 20220.04800.05100.04500.04500.0450381,755
03 Oct 20220.04900.04900.04900.04900.049015,639
30 Sept 20220.04900.04900.04900.04900.0490-
29 Sept 20220.05000.05000.04900.04900.0490390,864
28 Sept 20220.04700.04700.04700.04700.047062,730
27 Sept 20220.05000.05000.04700.04700.0470144,020
26 Sept 20220.04800.04800.04800.04800.0480-
23 Sept 20220.04800.04800.04800.04800.048010,000
21 Sept 20220.04800.04800.04800.04800.04807,698
20 Sept 20220.04700.04700.04700.04700.0470-
19 Sept 20220.04800.04800.04700.04700.047064,653
16 Sept 20220.04800.04800.04800.04800.04806,307
15 Sept 20220.04900.04900.04900.04900.04901,795
14 Sept 20220.04700.04900.04700.04900.049046,216
13 Sept 20220.04600.04600.04600.04600.0460-
12 Sept 20220.04700.04700.04600.04600.046063,481
09 Sept 20220.04700.04700.04600.04600.046032,556
08 Sept 20220.04700.04700.04700.04700.0470-
07 Sept 20220.04700.04700.04700.04700.0470-
06 Sept 20220.04700.04700.04700.04700.0470-
05 Sept 20220.04900.04900.04700.04700.047012,350
02 Sept 20220.04900.04900.04900.04900.049010,000
01 Sept 20220.05000.05000.05000.05000.0500-
31 Aug 20220.05000.05000.04900.05000.050043,000
30 Aug 20220.04900.04900.04900.04900.0490-
29 Aug 20220.04900.04900.04900.04900.0490-
26 Aug 20220.04700.05100.04700.04900.0490104,740
25 Aug 20220.04800.04800.04500.04600.0460379,815
24 Aug 20220.05100.05100.05100.05100.0510-
23 Aug 20220.05100.05100.05100.05100.051010,000
22 Aug 20220.05000.05100.05000.05100.05109,650
19 Aug 20220.05200.05200.05200.05200.0520-
18 Aug 20220.04800.05200.04600.05200.0520145,000
17 Aug 20220.05200.05200.04800.04800.048021,383
16 Aug 20220.05100.05200.05100.05200.052041,666
15 Aug 20220.05400.05400.05400.05400.0540-
12 Aug 20220.05400.05400.05400.05400.0540185
11 Aug 20220.04800.05400.04800.05400.0540124,907
10 Aug 20220.05200.05200.05200.05200.0520-
09 Aug 20220.05200.05200.05200.05200.0520-
08 Aug 20220.05400.05400.05200.05200.052035,026
05 Aug 20220.05300.05300.05300.05300.0530-
04 Aug 20220.05300.05300.05300.05300.0530-
03 Aug 20220.05300.05300.05300.05300.0530-
02 Aug 20220.05300.05300.05300.05300.0530-
01 Aug 20220.05300.05300.05300.05300.053067
29 July 20220.05400.05400.05300.05300.053093,000
28 July 20220.05600.05600.05600.05600.056017,127
27 July 20220.05300.05300.05300.05300.0530-
26 July 20220.05300.05300.05300.05300.0530-
25 July 20220.05400.05400.05300.05300.053054,200
22 July 20220.05200.05200.05200.05200.0520-
21 July 20220.05200.05200.05200.05200.0520-
20 July 20220.05400.05400.05200.05200.0520100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...