Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.560	1.585	1.560	1.585	1.299	549,267
2023-03-30	1.585	1.585	1.560	1.560	1.279	475,216
2023-03-29	1.568	1.580	1.555	1.580	1.295	108,363
2023-03-28	1.535	1.575	1.535	1.555	1.275	192,523
2023-03-27	1.540	1.540	1.530	1.530	1.254	84,819
2023-03-24	1.540	1.570	1.530	1.540	1.262	325,098
2023-03-23	1.545	1.558	1.525	1.535	1.258	685,425
2023-03-22	1.530	1.580	1.520	1.565	1.283	608,331
2023-03-21	1.530	1.545	1.510	1.530	1.254	427,842
2023-03-20	1.525	1.545	1.520	1.545	1.266	269,050
2023-03-17	1.515	1.540	1.495	1.525	1.250	796,552
2023-03-16	1.500	1.515	1.475	1.515	1.242	318,407
2023-03-15	1.495	1.520	1.490	1.490	1.221	211,887
2023-03-14	1.510	1.510	1.470	1.480	1.213	508,037
2023-03-13	1.530	1.540	1.500	1.500	1.230	309,269
2023-03-10	1.545	1.560	1.530	1.535	1.258	271,990
2023-03-09	1.560	1.580	1.550	1.565	1.283	366,941
2023-03-08	1.565	1.600	1.555	1.565	1.283	146,175
2023-03-07	1.555	1.580	1.555	1.565	1.283	179,913
2023-03-06	1.565	1.580	1.555	1.560	1.279	424,168
2023-03-03	1.540	1.580	1.540	1.550	1.271	200,249
2023-03-02	1.540	1.555	1.525	1.540	1.262	381,661
2023-03-01	1.540	1.565	1.525	1.540	1.262	297,470
2023-02-28	1.535	1.560	1.535	1.535	1.258	271,775
2023-02-27	1.540	1.575	1.540	1.540	1.262	44,894
2023-02-24	1.540	1.560	1.530	1.545	1.266	334,437
2023-02-23	1.550	1.600	1.540	1.540	1.262	336,319
2023-02-22	1.605	1.615	1.590	1.600	1.275	244,279
2023-02-21	1.615	1.630	1.585	1.630	1.299	191,347
2023-02-20	1.600	1.640	1.600	1.640	1.307	248,939
2023-02-17	1.615	1.618	1.590	1.615	1.287	344,315
2023-02-16	1.605	1.635	1.605	1.610	1.283	237,448
2023-02-15	1.590	1.640	1.590	1.625	1.295	156,826
2023-02-14	1.585	1.600	1.580	1.590	1.267	170,536
2023-02-13	1.575	1.590	1.570	1.580	1.259	102,641
2023-02-10	1.585	1.590	1.570	1.570	1.251	226,901
2023-02-09	1.600	1.605	1.580	1.605	1.279	276,527
2023-02-08	1.585	1.600	1.585	1.585	1.263	81,371
2023-02-07	1.590	1.600	1.585	1.585	1.263	76,932
2023-02-06	1.620	1.638	1.580	1.580	1.259	154,830
2023-02-03	1.600	1.660	1.600	1.660	1.322	875,441
2023-02-02	1.585	1.600	1.580	1.585	1.263	417,864
2023-02-01	1.560	1.600	1.560	1.570	1.251	1,179,169
2023-01-31	1.555	1.568	1.545	1.565	1.247	278,360
2023-01-30	1.540	1.575	1.540	1.555	1.239	274,558
2023-01-27	1.530	1.530	1.525	1.530	1.219	178,413
2023-01-25	1.540	1.540	1.525	1.535	1.223	158,630
2023-01-24	1.535	1.558	1.530	1.530	1.219	305,453
2023-01-23	1.525	1.560	1.525	1.530	1.219	238,054
2023-01-20	1.530	1.550	1.520	1.550	1.235	199,957
2023-01-19	1.515	1.550	1.510	1.535	1.223	1,152,460
2023-01-18	1.500	1.565	1.500	1.565	1.247	1,280,166
2023-01-17	1.540	1.540	1.500	1.500	1.195	334,872
2023-01-16	1.520	1.565	1.520	1.565	1.247	770,567
2023-01-13	1.500	1.550	1.500	1.530	1.219	655,293
2023-01-12	1.520	1.520	1.490	1.490	1.187	116,298
2023-01-11	1.515	1.560	1.450	1.525	1.215	454,202
2023-01-10	1.470	1.520	1.465	1.500	1.195	897,891
2023-01-09	1.430	1.490	1.430	1.490	1.187	1,305,085
2023-01-06	1.415	1.425	1.410	1.425	1.135	266,630

← NewerPage 16 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.