Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.405	1.430	1.405	1.430	1.139	250,892
2023-01-04	1.410	1.410	1.410	1.410	1.123	117,103
2023-01-03	1.405	1.425	1.405	1.405	1.119	175,012
2022-12-30	1.400	1.410	1.400	1.410	1.123	352,323
2022-12-29	1.400	1.400	1.390	1.390	1.107	10,659
2022-12-28	1.400	1.415	1.395	1.400	1.115	52,519
2022-12-23	1.400	1.410	1.395	1.395	1.111	220,052
2022-12-22	1.415	1.430	1.413	1.425	1.135	383,286
2022-12-21	1.405	1.415	1.400	1.415	1.127	295,795
2022-12-20	1.420	1.420	1.400	1.415	1.127	283,745
2022-12-19	1.420	1.430	1.410	1.420	1.131	226,824
2022-12-16	1.410	1.425	1.410	1.420	1.131	281,115
2022-12-15	1.420	1.435	1.420	1.420	1.131	1,443,535
2022-12-14	1.425	1.450	1.425	1.445	1.151	1,171,470
2022-12-13	1.405	1.440	1.405	1.420	1.131	2,607,094
2022-12-12	1.400	1.410	1.400	1.405	1.119	150,437
2022-12-09	1.405	1.425	1.405	1.425	1.135	654,928
2022-12-08	1.425	1.425	1.410	1.410	1.123	342,046
2022-12-07	1.440	1.440	1.420	1.430	1.139	418,482
2022-12-06	1.440	1.448	1.430	1.445	1.151	617,317
2022-12-05	1.445	1.450	1.435	1.435	1.143	96,963
2022-12-02	1.420	1.450	1.420	1.450	1.155	1,432,366
2022-12-01	1.420	1.435	1.420	1.430	1.139	736,705
2022-11-30	1.400	1.415	1.400	1.410	1.123	750,186
2022-11-29	1.390	1.410	1.390	1.400	1.115	1,266,824
2022-11-28	1.400	1.410	1.380	1.380	1.099	428,152
2022-11-25	1.395	1.410	1.385	1.405	1.119	307,865
2022-11-24	1.400	1.405	1.395	1.400	1.115	316,734
2022-11-23	1.405	1.415	1.390	1.390	1.107	288,487
2022-11-22	1.410	1.410	1.380	1.390	1.107	420,147
2022-11-21	1.430	1.430	1.410	1.410	1.123	170,488
2022-11-18	1.440	1.440	1.430	1.435	1.143	102,042
2022-11-17	1.470	1.475	1.435	1.450	1.155	392,278
2022-11-16	1.440	1.498	1.440	1.490	1.187	211,209
2022-11-15	1.450	1.458	1.440	1.455	1.159	289,431
2022-11-14	1.455	1.475	1.435	1.450	1.155	228,349
2022-11-11	1.410	1.475	1.400	1.450	1.155	817,695
2022-11-10	1.410	1.410	1.375	1.385	1.103	666,971
2022-11-09	1.440	1.440	1.415	1.420	1.131	371,559
2022-11-08	1.440	1.445	1.430	1.440	1.147	477,448
2022-11-07	1.430	1.445	1.430	1.440	1.147	376,064
2022-11-04	1.430	1.450	1.430	1.430	1.139	265,707
2022-11-03	1.450	1.455	1.440	1.440	1.147	365,434
2022-11-02	1.450	1.450	1.440	1.440	1.147	252,661
2022-11-01	1.415	1.450	1.405	1.450	1.155	286,996
2022-10-31	1.400	1.430	1.400	1.415	1.127	280,587
2022-10-28	1.410	1.435	1.395	1.400	1.115	482,838
2022-10-27	1.420	1.445	1.420	1.445	1.151	232,748
2022-10-26	1.410	1.440	1.398	1.420	1.131	1,082,656
2022-10-25	1.395	1.418	1.395	1.395	1.111	128,274
2022-10-24	1.390	1.410	1.390	1.395	1.111	340,723
2022-10-21	1.370	1.390	1.365	1.390	1.107	211,871
2022-10-20	1.380	1.380	1.370	1.370	1.091	115,683
2022-10-19	1.370	1.400	1.365	1.400	1.115	484,101
2022-10-18	1.380	1.405	1.375	1.390	1.107	154,633
2022-10-17	1.400	1.405	1.360	1.360	1.083	135,881
2022-10-14	1.430	1.440	1.410	1.420	1.131	123,621
2022-10-13	1.390	1.480	1.385	1.435	1.143	447,519
2022-10-12	1.440	1.440	1.380	1.390	1.107	357,733
2022-10-11	1.430	1.490	1.420	1.440	1.147	320,117

← NewerPage 17 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.