Regal Partners Global Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.760	1.785	1.760	1.770	1.539	195,118
2024-03-12	1.765	1.775	1.755	1.755	1.526	597,874
2024-03-11	1.765	1.770	1.760	1.765	1.535	497,373
2024-03-08	1.765	1.785	1.760	1.765	1.535	427,555
2024-03-07	1.760	1.785	1.745	1.775	1.543	852,259
2024-03-06	1.735	1.778	1.735	1.770	1.539	787,918
2024-03-05	1.730	1.760	1.730	1.760	1.530	295,653
2024-03-04	1.720	1.740	1.715	1.735	1.509	390,018
2024-03-01	1.710	1.723	1.705	1.720	1.496	633,006
2024-02-29	1.705	1.720	1.700	1.710	1.487	354,648
2024-02-28	1.715	1.720	1.705	1.720	1.496	213,481
2024-02-27	1.715	1.725	1.710	1.720	1.496	284,066
2024-02-26	1.740	1.740	1.715	1.715	1.491	184,968
2024-02-23	1.720	1.733	1.720	1.720	1.496	301,708
2024-02-22	1.720	1.730	1.710	1.720	1.496	315,107
2024-02-21	1.730	1.733	1.720	1.730	1.504	248,660
2024-02-20	1.735	1.740	1.730	1.740	1.513	834,550
2024-02-19	1.740	1.760	1.725	1.730	1.504	1,168,849
2024-02-16	1.735	1.740	1.725	1.725	1.500	157,930
2024-02-15	1.740	1.745	1.735	1.735	1.509	180,526
2024-02-14	1.715	1.735	1.715	1.730	1.504	556,945
2024-02-13	1.770	1.785	1.770	1.785	1.509	1,232,796
2024-02-12	1.780	1.785	1.770	1.780	1.504	730,883
2024-02-09	1.785	1.790	1.770	1.770	1.496	941,077
2024-02-08	1.768	1.790	1.765	1.785	1.509	472,810
2024-02-07	1.775	1.780	1.760	1.773	1.498	569,476
2024-02-06	1.765	1.770	1.750	1.770	1.496	322,846
2024-02-05	1.775	1.780	1.760	1.770	1.496	531,073
2024-02-02	1.760	1.775	1.745	1.750	1.479	526,835
2024-02-01	1.740	1.740	1.725	1.730	1.462	888,045
2024-01-31	1.750	1.755	1.740	1.755	1.483	280,873
2024-01-30	1.765	1.765	1.745	1.760	1.488	514,244
2024-01-29	1.740	1.755	1.730	1.755	1.483	441,978
2024-01-25	1.740	1.750	1.735	1.740	1.471	185,643
2024-01-24	1.755	1.755	1.740	1.750	1.479	218,764
2024-01-23	1.740	1.755	1.730	1.755	1.483	299,583
2024-01-22	1.740	1.760	1.715	1.750	1.479	230,513
2024-01-19	1.740	1.755	1.740	1.755	1.483	138,144
2024-01-18	1.740	1.740	1.735	1.740	1.471	440,136
2024-01-17	1.735	1.750	1.730	1.740	1.471	823,415
2024-01-16	1.710	1.740	1.710	1.730	1.462	1,104,184
2024-01-15	1.705	1.715	1.705	1.715	1.449	100,965
2024-01-12	1.700	1.720	1.700	1.715	1.449	1,067,660
2024-01-11	1.700	1.715	1.695	1.695	1.433	823,073
2024-01-10	1.705	1.710	1.700	1.700	1.437	518,468
2024-01-09	1.705	1.715	1.700	1.710	1.445	774,210
2024-01-08	1.695	1.700	1.690	1.695	1.433	988,431
2024-01-05	1.695	1.700	1.690	1.690	1.428	483,515
2024-01-04	1.700	1.703	1.690	1.690	1.428	413,371
2024-01-03	1.700	1.705	1.690	1.700	1.437	208,666
2024-01-02	1.720	1.725	1.695	1.695	1.433	704,043
2023-12-29	1.710	1.715	1.700	1.715	1.449	463,953
2023-12-28	1.695	1.710	1.695	1.705	1.441	888,223
2023-12-27	1.670	1.695	1.670	1.695	1.433	877,366
2023-12-22	1.650	1.670	1.645	1.670	1.411	690,537
2023-12-21	1.650	1.675	1.645	1.650	1.395	1,161,096
2023-12-20	1.670	1.670	1.645	1.660	1.403	876,390
2023-12-19	1.620	1.675	1.620	1.675	1.416	1,088,933
2023-12-18	1.615	1.620	1.605	1.605	1.357	598,561
2023-12-15	1.610	1.620	1.610	1.610	1.361	659,136

← NewerPage 12 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 AUD
2026-02-18	0.0600 AUD
2025-08-28	0.0600 AUD
2025-02-19	0.0600 AUD
2024-08-28	0.0500 AUD
2024-02-14	0.0500 AUD
2023-08-23	0.0500 AUD
2023-02-23	0.0450 AUD
2022-08-25	0.0450 AUD
2022-03-16	0.0450 AUD
2021-08-26	0.0550 AUD
2021-02-11	0.0150 AUD
2020-08-24	0.0150 AUD
2020-03-02	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.