Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.945	1.945	1.925	1.940	1.639	230,559
2023-12-12	1.950	1.950	1.930	1.930	1.631	98,415
2023-12-11	1.920	1.960	1.920	1.945	1.644	225,035
2023-12-08	1.915	1.960	1.900	1.920	1.623	272,166
2023-12-07	1.940	1.940	1.900	1.915	1.618	146,457
2023-12-06	1.950	1.970	1.920	1.920	1.623	89,787
2023-12-05	1.960	1.965	1.950	1.950	1.648	85,455
2023-12-04	1.960	1.980	1.950	1.970	1.665	120,520
2023-12-01	1.950	1.970	1.925	1.925	1.627	101,386
2023-11-30	1.945	1.980	1.928	1.950	1.648	82,190
2023-11-29	1.980	1.980	1.970	1.970	1.665	29,512
2023-11-28	1.980	1.985	1.950	1.985	1.677	106,319
2023-11-27	1.950	1.998	1.950	1.955	1.652	694,016
2023-11-24	1.885	1.960	1.885	1.940	1.639	405,643
2023-11-23	1.890	1.900	1.885	1.885	1.593	43,262
2023-11-22	1.905	1.905	1.880	1.890	1.597	442,926
2023-11-21	1.920	1.925	1.905	1.905	1.610	423,767
2023-11-20	1.930	1.933	1.920	1.920	1.623	208,518
2023-11-17	1.920	1.920	1.905	1.920	1.623	19,829
2023-11-16	1.930	1.940	1.930	1.930	1.631	128,530
2023-11-15	1.920	1.950	1.920	1.950	1.648	162,641
2023-11-14	1.950	1.955	1.950	1.950	1.648	60,493
2023-11-13	1.920	1.970	1.915	1.955	1.652	428,901
2023-11-10	1.910	1.915	1.895	1.915	1.618	116,560
2023-11-09	1.910	1.910	1.900	1.905	1.610	40,020
2023-11-08	1.910	1.920	1.900	1.900	1.606	96,669
2023-11-07	1.920	1.930	1.910	1.920	1.623	45,681
2023-11-06	1.955	1.955	1.920	1.920	1.623	161,651
2023-11-03	1.930	1.955	1.930	1.955	1.652	176,036
2023-11-02	1.915	1.945	1.915	1.930	1.631	171,888
2023-11-01	1.895	1.915	1.890	1.915	1.618	102,221
2023-10-31	1.860	1.895	1.850	1.895	1.601	164,946
2023-10-30	1.860	1.880	1.835	1.870	1.580	334,971
2023-10-27	1.855	1.860	1.850	1.855	1.568	112,552
2023-10-26	1.850	1.855	1.850	1.855	1.568	83,402
2023-10-25	1.850	1.860	1.850	1.850	1.563	132,903
2023-10-24	1.865	1.865	1.850	1.850	1.563	148,227
2023-10-23	1.860	1.875	1.850	1.860	1.572	118,678
2023-10-20	1.835	1.860	1.830	1.850	1.563	741,179
2023-10-19	1.840	1.870	1.830	1.830	1.547	185,322
2023-10-18	1.845	1.845	1.830	1.840	1.555	177,770
2023-10-17	1.850	1.865	1.835	1.845	1.559	238,468
2023-10-16	1.835	1.850	1.835	1.840	1.555	44,321
2023-10-13	1.830	1.860	1.815	1.860	1.572	398,082
2023-10-12	1.835	1.850	1.825	1.830	1.547	480,037
2023-10-11	1.850	1.855	1.830	1.830	1.547	30,013
2023-10-10	1.810	1.850	1.810	1.850	1.563	170,141
2023-10-09	1.850	1.850	1.810	1.810	1.530	92,869
2023-10-06	1.855	1.885	1.845	1.845	1.559	371,175
2023-10-05	1.890	1.895	1.850	1.858	1.570	160,221
2023-10-04	1.880	1.880	1.865	1.880	1.589	149,274
2023-10-03	1.900	1.900	1.855	1.855	1.568	185,146
2023-10-02	1.880	1.915	1.880	1.905	1.610	115,689
2023-09-29	1.845	1.865	1.845	1.865	1.576	87,931
2023-09-28	1.860	1.870	1.845	1.845	1.559	216,937
2023-09-27	1.845	1.855	1.830	1.855	1.568	427,525
2023-09-26	1.900	1.900	1.865	1.865	1.576	142,619
2023-09-25	1.900	1.908	1.870	1.895	1.601	108,665
2023-09-22	1.860	1.920	1.855	1.920	1.623	654,206
2023-09-21	1.855	1.855	1.845	1.845	1.559	16,448

← NewerPage 13 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.