Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.030	2.050	2.020	2.020	1.750	75,523
2024-03-11	2.000	2.060	2.000	2.030	1.759	220,455
2024-03-08	2.010	2.040	2.010	2.040	1.767	228,061
2024-03-07	2.000	2.030	1.990	2.010	1.741	175,191
2024-03-06	2.000	2.000	1.980	2.000	1.733	32,546
2024-03-05	2.000	2.010	2.000	2.010	1.741	34,500
2024-03-04	1.970	1.990	1.970	1.980	1.715	220,961
2024-03-01	1.960	1.975	1.960	1.960	1.698	3,362
2024-02-29	1.965	1.985	1.965	1.965	1.702	94,925
2024-02-28	1.985	1.985	1.960	1.970	1.707	162,825
2024-02-27	1.970	1.980	1.960	1.980	1.715	118,729
2024-02-26	1.970	1.985	1.965	1.975	1.711	142,557
2024-02-23	1.960	1.965	1.960	1.965	1.702	80,033
2024-02-22	1.995	1.995	1.955	1.970	1.707	75,655
2024-02-21	2.000	2.020	1.995	2.000	1.733	213,614
2024-02-20	1.960	1.990	1.960	1.980	1.715	271,489
2024-02-19	2.000	2.000	1.960	1.965	1.702	313,064
2024-02-16	2.010	2.020	1.980	2.000	1.733	176,475
2024-02-15	2.000	2.060	2.000	2.040	1.767	325,853
2024-02-14	1.975	2.040	1.970	2.040	1.724	131,300
2024-02-13	2.000	2.020	1.995	2.020	1.707	176,940
2024-02-12	1.965	2.010	1.965	2.010	1.699	118,125
2024-02-09	1.975	1.980	1.970	1.970	1.665	418,851
2024-02-08	1.975	2.000	1.975	1.975	1.669	54,844
2024-02-07	2.030	2.030	1.955	1.970	1.665	137,850
2024-02-06	2.040	2.050	2.040	2.050	1.732	18,808
2024-02-05	2.040	2.040	2.030	2.030	1.716	12,910
2024-02-02	2.060	2.060	2.020	2.020	1.707	121,602
2024-02-01	2.060	2.060	2.050	2.050	1.732	75,216
2024-01-31	2.060	2.060	2.060	2.060	1.741	204,065
2024-01-30	2.060	2.070	2.050	2.060	1.741	237,026
2024-01-29	2.070	2.070	2.040	2.060	1.741	36,870
2024-01-25	2.040	2.070	2.020	2.070	1.749	51,872
2024-01-24	2.070	2.080	2.050	2.070	1.749	819,830
2024-01-23	2.050	2.080	2.050	2.060	1.741	620,014
2024-01-22	2.050	2.070	2.040	2.050	1.732	53,877
2024-01-19	2.050	2.080	2.050	2.070	1.749	48,412
2024-01-18	2.050	2.070	2.050	2.060	1.741	11,463
2024-01-17	2.120	2.130	2.030	2.030	1.716	379,190
2024-01-16	2.130	2.140	2.100	2.120	1.792	107,024
2024-01-15	2.170	2.170	2.150	2.150	1.817	11,695
2024-01-12	2.150	2.160	2.150	2.160	1.825	525,527
2024-01-11	2.170	2.170	2.120	2.160	1.825	434,039
2024-01-10	2.160	2.170	2.060	2.150	1.817	686,490
2024-01-09	2.100	2.170	2.100	2.150	1.817	676,386
2024-01-08	2.100	2.120	2.100	2.120	1.792	303,402
2024-01-05	2.110	2.125	2.100	2.100	1.775	255,187
2024-01-04	2.100	2.120	2.100	2.100	1.775	396,634
2024-01-03	2.100	2.110	2.080	2.110	1.783	195,466
2024-01-02	2.100	2.110	2.070	2.110	1.783	104,824
2023-12-29	2.080	2.110	2.080	2.100	1.775	252,362
2023-12-28	2.060	2.090	2.050	2.090	1.766	292,722
2023-12-27	2.040	2.060	2.040	2.050	1.732	238,460
2023-12-22	1.985	2.030	1.985	1.985	1.677	542,670
2023-12-21	1.965	2.010	1.960	1.985	1.677	139,833
2023-12-20	1.960	2.015	1.960	1.985	1.677	232,969
2023-12-19	1.960	1.960	1.945	1.960	1.656	18,614
2023-12-18	1.920	1.955	1.920	1.955	1.652	200,382
2023-12-15	1.935	1.950	1.920	1.935	1.635	238,915
2023-12-14	1.935	1.950	1.920	1.920	1.623	6,276,604

← NewerPage 12 of 22 · 1,268 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.