Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.890	1.910	1.890	1.890	1.422	271,065
2022-01-21	1.970	1.970	1.880	1.880	1.415	608,818
2022-01-20	1.965	1.980	1.955	1.975	1.486	214,117
2022-01-19	1.995	1.995	1.970	1.970	1.482	134,991
2022-01-18	2.010	2.010	1.995	2.000	1.505	225,397
2022-01-17	2.030	2.030	2.010	2.020	1.520	150,823
2022-01-14	2.040	2.040	2.010	2.030	1.528	160,575
2022-01-13	2.070	2.080	2.060	2.060	1.550	131,854
2022-01-12	2.070	2.070	2.040	2.060	1.550	178,017
2022-01-11	2.030	2.070	2.030	2.060	1.550	149,324
2022-01-10	2.020	2.060	2.020	2.050	1.543	167,571
2022-01-07	2.020	2.020	1.995	2.000	1.505	101,931
2022-01-06	2.020	2.030	1.995	1.995	1.501	452,784
2022-01-05	2.050	2.050	2.010	2.010	1.513	225,671
2022-01-04	2.040	2.050	2.030	2.040	1.535	349,497
2021-12-31	2.050	2.060	2.040	2.060	1.550	28,178
2021-12-30	2.040	2.050	2.030	2.050	1.543	31,838
2021-12-29	2.020	2.050	2.020	2.040	1.535	26,816
2021-12-24	2.010	2.030	2.010	2.010	1.513	140,627
2021-12-23	2.000	2.020	2.000	2.000	1.505	161,529
2021-12-22	2.010	2.030	2.000	2.010	1.513	474,823
2021-12-21	2.010	2.030	1.990	2.010	1.513	380,092
2021-12-20	2.000	2.010	1.985	2.000	1.505	387,601
2021-12-17	2.020	2.030	1.980	1.995	1.501	444,540
2021-12-16	2.010	2.020	1.985	2.020	1.520	169,083
2021-12-15	2.010	2.010	1.970	2.000	1.505	362,703
2021-12-14	2.000	2.010	1.980	2.000	1.505	621,180
2021-12-13	2.000	2.020	1.980	2.020	1.520	517,394
2021-12-10	1.970	1.990	1.955	1.980	1.490	300,378
2021-12-09	1.980	1.980	1.965	1.965	1.479	724,203
2021-12-08	1.990	1.995	1.965	1.965	1.479	983,067
2021-12-07	1.990	2.010	1.980	1.980	1.490	242,994
2021-12-06	2.010	2.010	1.990	2.000	1.505	821,512
2021-12-03	2.020	2.020	1.985	2.010	1.513	1,371,823
2021-12-02	2.010	2.010	1.985	2.000	1.505	725,771
2021-12-01	1.995	2.020	1.995	2.000	1.505	652,786
2021-11-30	2.010	2.020	1.995	2.000	1.505	375,786
2021-11-29	1.980	2.010	1.980	2.000	1.505	557,276
2021-11-26	2.000	2.000	1.990	2.000	1.505	576,986
2021-11-25	2.000	2.005	1.985	1.995	1.501	910,792
2021-11-24	2.000	2.010	1.995	2.000	1.505	627,330
2021-11-23	2.020	2.030	1.985	1.985	1.494	743,455
2021-11-22	2.050	2.060	2.010	2.020	1.520	741,518
2021-11-19	2.050	2.060	2.040	2.040	1.535	542,000
2021-11-18	2.080	2.090	2.050	2.060	1.550	425,756
2021-11-17	2.090	2.120	2.090	2.090	1.573	592,430
2021-11-16	2.110	2.120	2.090	2.090	1.573	819,506
2021-11-15	2.110	2.110	2.090	2.100	1.580	294,164
2021-11-12	2.100	2.120	2.080	2.120	1.595	352,825
2021-11-11	2.100	2.110	2.090	2.110	1.588	375,319
2021-11-10	2.130	2.140	2.095	2.110	1.588	1,119,490
2021-11-09	2.150	2.150	2.120	2.120	1.595	429,451
2021-11-08	2.110	2.140	2.110	2.140	1.610	281,906
2021-11-05	2.100	2.120	2.100	2.110	1.588	316,245
2021-11-04	2.100	2.120	2.100	2.100	1.580	603,709
2021-11-03	2.100	2.100	2.080	2.090	1.573	361,340
2021-11-02	2.120	2.120	2.100	2.120	1.595	191,131
2021-11-01	2.090	2.120	2.090	2.110	1.588	365,835
2021-10-29	2.120	2.150	2.100	2.150	1.618	402,303
2021-10-28	2.120	2.150	2.120	2.150	1.618	370,473

← NewerPage 21 of 22 · 1,270 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.