Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.110	2.120	2.110	2.110	1.828	182,633
2024-06-06	2.080	2.130	2.080	2.110	1.828	145,147
2024-06-05	2.120	2.130	2.075	2.110	1.828	261,354
2024-06-04	2.110	2.120	2.110	2.110	1.828	163,720
2024-06-03	2.100	2.120	2.100	2.110	1.828	256,582
2024-05-31	2.110	2.120	2.110	2.120	1.837	85,407
2024-05-30	2.110	2.120	2.100	2.110	1.828	391,158
2024-05-29	2.100	2.130	2.100	2.130	1.845	657,086
2024-05-28	2.090	2.120	2.080	2.120	1.837	169,174
2024-05-27	2.080	2.090	2.080	2.090	1.811	64,674
2024-05-24	2.060	2.080	2.060	2.080	1.802	318,780
2024-05-23	2.080	2.100	2.080	2.100	1.819	72,352
2024-05-22	2.070	2.090	2.070	2.080	1.802	178,517
2024-05-21	2.050	2.070	2.050	2.070	1.793	2,432,356
2024-05-20	2.020	2.070	2.010	2.070	1.793	100,924
2024-05-17	2.030	2.040	2.030	2.030	1.759	175,665
2024-05-16	2.020	2.060	2.020	2.030	1.759	276,244
2024-05-15	2.000	2.010	1.995	2.000	1.733	977,939
2024-05-14	2.000	2.000	1.985	1.985	1.720	142,626
2024-05-13	2.000	2.000	1.990	1.990	1.724	9,532
2024-05-10	1.990	2.010	1.985	2.010	1.741	507,660
2024-05-09	1.985	1.995	1.985	1.995	1.728	107,500
2024-05-08	1.990	2.020	1.985	1.985	1.720	615,895
2024-05-07	1.995	2.000	1.990	1.990	1.724	180,746
2024-05-06	1.990	2.000	1.985	1.990	1.724	53,666
2024-05-03	1.970	1.990	1.970	1.990	1.724	61,629
2024-05-02	1.995	1.995	1.965	1.965	1.702	193,481
2024-05-01	1.975	1.980	1.970	1.970	1.707	39,038
2024-04-30	1.970	2.000	1.970	1.985	1.720	212,720
2024-04-29	1.950	1.975	1.950	1.970	1.707	200,895
2024-04-26	1.930	1.940	1.925	1.940	1.681	69,811
2024-04-24	1.955	1.955	1.930	1.940	1.681	139,520
2024-04-23	1.950	1.950	1.925	1.945	1.685	116,845
2024-04-22	1.960	1.960	1.950	1.950	1.689	49,982
2024-04-19	1.975	1.975	1.928	1.950	1.689	245,571
2024-04-18	1.980	1.980	1.970	1.980	1.715	23,977
2024-04-17	1.975	1.975	1.965	1.975	1.711	69,351
2024-04-16	1.995	1.995	1.970	1.970	1.707	65,007
2024-04-15	2.000	2.000	1.990	2.000	1.733	85,761
2024-04-12	2.010	2.015	2.000	2.000	1.733	44,068
2024-04-11	1.990	2.010	1.990	2.010	1.741	137,348
2024-04-10	2.000	2.000	1.990	1.995	1.728	34,328
2024-04-09	1.970	2.000	1.970	1.980	1.715	44,094
2024-04-08	2.000	2.000	1.970	1.970	1.707	394,152
2024-04-05	1.980	2.000	1.978	1.980	1.715	59,933
2024-04-04	2.000	2.000	1.990	2.000	1.733	268,240
2024-04-03	2.000	2.020	1.990	2.000	1.733	91,580
2024-04-02	2.030	2.030	2.000	2.020	1.750	210,983
2024-03-28	2.030	2.050	2.030	2.040	1.767	136,881
2024-03-27	2.020	2.050	2.020	2.020	1.750	231,681
2024-03-26	2.030	2.040	2.020	2.040	1.767	61,268
2024-03-25	2.020	2.050	2.020	2.040	1.767	119,770
2024-03-22	2.020	2.030	2.000	2.010	1.741	166,430
2024-03-21	2.020	2.030	2.010	2.020	1.750	229,199
2024-03-20	2.010	2.020	2.010	2.010	1.741	142,229
2024-03-19	2.010	2.015	1.985	2.010	1.741	313,734
2024-03-18	1.980	2.000	1.970	2.000	1.733	98,975
2024-03-15	1.995	1.995	1.970	1.990	1.724	144,741
2024-03-14	2.020	2.020	1.990	1.990	1.724	83,602
2024-03-13	2.040	2.050	2.000	2.000	1.733	83,870

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 AUD
2026-02-20	0.0800 AUD
2025-08-25	0.0600 AUD
2025-02-20	0.0600 AUD
2024-08-29	0.0500 AUD
2024-02-15	0.0500 AUD
2023-08-24	0.0500 AUD
2023-02-27	0.0500 AUD
2022-08-29	0.0500 AUD
2022-03-16	0.0500 AUD
2021-08-30	0.0550 AUD

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