Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.620	1.635	1.610	1.625	1.332	284,130
2023-06-28	1.615	1.630	1.615	1.630	1.336	905,140
2023-06-27	1.615	1.635	1.613	1.615	1.324	705,390
2023-06-26	1.620	1.640	1.620	1.625	1.332	343,578
2023-06-23	1.620	1.640	1.620	1.620	1.328	365,717
2023-06-22	1.625	1.630	1.620	1.620	1.328	246,154
2023-06-21	1.630	1.640	1.630	1.630	1.336	280,467
2023-06-20	1.635	1.645	1.630	1.630	1.336	1,012,510
2023-06-19	1.640	1.645	1.630	1.630	1.336	1,044,675
2023-06-16	1.635	1.650	1.630	1.650	1.353	760,267
2023-06-15	1.620	1.640	1.620	1.630	1.336	632,459
2023-06-14	1.625	1.635	1.625	1.635	1.340	532,899
2023-06-13	1.620	1.625	1.615	1.620	1.328	1,552,458
2023-06-09	1.620	1.635	1.620	1.620	1.328	1,204,511
2023-06-08	1.650	1.650	1.615	1.615	1.324	469,376
2023-06-07	1.670	1.670	1.640	1.660	1.361	321,385
2023-06-06	1.625	1.665	1.615	1.665	1.365	480,161
2023-06-05	1.625	1.640	1.615	1.615	1.324	484,090
2023-06-02	1.600	1.620	1.600	1.620	1.328	699,267
2023-06-01	1.595	1.610	1.595	1.610	1.320	436,511
2023-05-31	1.610	1.615	1.595	1.595	1.307	394,070
2023-05-30	1.600	1.605	1.595	1.600	1.312	458,311
2023-05-29	1.595	1.600	1.585	1.595	1.307	348,002
2023-05-26	1.575	1.585	1.570	1.575	1.291	230,796
2023-05-25	1.585	1.585	1.570	1.570	1.287	279,562
2023-05-24	1.620	1.645	1.585	1.585	1.299	373,173
2023-05-23	1.630	1.645	1.610	1.630	1.336	764,689
2023-05-22	1.605	1.640	1.605	1.640	1.344	317,004
2023-05-19	1.570	1.650	1.570	1.620	1.328	1,124,423
2023-05-18	1.560	1.570	1.555	1.565	1.283	296,658
2023-05-17	1.550	1.565	1.545	1.560	1.279	253,913
2023-05-16	1.560	1.570	1.553	1.565	1.283	367,187
2023-05-15	1.550	1.565	1.550	1.560	1.279	275,295
2023-05-12	1.555	1.565	1.550	1.555	1.275	175,554
2023-05-11	1.545	1.565	1.545	1.550	1.271	188,424
2023-05-10	1.555	1.555	1.540	1.540	1.262	126,617
2023-05-09	1.565	1.570	1.555	1.555	1.275	297,688
2023-05-08	1.565	1.585	1.550	1.565	1.283	397,077
2023-05-05	1.550	1.585	1.540	1.580	1.295	827,064
2023-05-04	1.535	1.555	1.525	1.550	1.271	553,206
2023-05-03	1.545	1.558	1.515	1.535	1.258	939,453
2023-05-02	1.540	1.555	1.540	1.550	1.271	562,557
2023-05-01	1.550	1.555	1.530	1.550	1.271	497,436
2023-04-28	1.580	1.580	1.540	1.555	1.275	687,050
2023-04-27	1.560	1.575	1.560	1.560	1.279	171,215
2023-04-26	1.575	1.575	1.550	1.555	1.275	345,922
2023-04-24	1.580	1.580	1.565	1.575	1.291	135,709
2023-04-21	1.570	1.590	1.565	1.590	1.303	377,601
2023-04-20	1.595	1.595	1.580	1.580	1.295	46,867
2023-04-19	1.585	1.605	1.585	1.590	1.303	172,819
2023-04-18	1.595	1.615	1.570	1.580	1.295	438,948
2023-04-17	1.615	1.620	1.590	1.590	1.303	529,987
2023-04-14	1.610	1.638	1.610	1.620	1.328	52,684
2023-04-13	1.640	1.640	1.600	1.600	1.312	148,294
2023-04-12	1.605	1.635	1.590	1.635	1.340	353,421
2023-04-11	1.600	1.618	1.590	1.595	1.307	163,180
2023-04-06	1.570	1.635	1.570	1.590	1.303	188,444
2023-04-05	1.585	1.600	1.575	1.580	1.295	352,861
2023-04-04	1.620	1.625	1.570	1.570	1.287	268,914
2023-04-03	1.585	1.630	1.565	1.620	1.328	379,773

← NewerPage 15 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.