Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.860	1.860	1.845	1.845	1.559	125,720
2023-09-19	1.860	1.865	1.860	1.860	1.572	21,683
2023-09-18	1.885	1.895	1.865	1.865	1.576	72,921
2023-09-15	1.840	1.895	1.840	1.895	1.601	128,918
2023-09-14	1.865	1.865	1.830	1.830	1.547	293,020
2023-09-13	1.855	1.865	1.845	1.865	1.576	167,096
2023-09-12	1.860	1.895	1.830	1.850	1.563	474,940
2023-09-11	1.860	1.860	1.860	1.860	1.572	21,759
2023-09-08	1.880	1.880	1.840	1.860	1.572	136,708
2023-09-07	1.900	1.900	1.880	1.880	1.589	26,417
2023-09-06	1.920	1.920	1.895	1.895	1.601	74,180
2023-09-05	1.930	1.935	1.920	1.920	1.623	113,549
2023-09-04	1.925	1.940	1.910	1.940	1.639	176,654
2023-09-01	1.920	1.940	1.920	1.940	1.639	106,135
2023-08-31	1.915	1.940	1.895	1.930	1.631	441,172
2023-08-30	1.905	1.915	1.885	1.895	1.601	123,262
2023-08-29	1.885	1.915	1.875	1.915	1.618	241,652
2023-08-28	1.860	1.900	1.855	1.890	1.597	195,250
2023-08-25	1.870	1.870	1.850	1.850	1.563	57,496
2023-08-24	1.880	1.895	1.875	1.890	1.597	60,546
2023-08-23	1.915	1.940	1.915	1.940	1.597	73,961
2023-08-22	1.915	1.915	1.915	1.915	1.577	0
2023-08-21	1.895	1.930	1.895	1.915	1.577	64,998
2023-08-18	1.880	1.898	1.880	1.895	1.560	105,798
2023-08-17	1.905	1.910	1.878	1.890	1.556	143,526
2023-08-16	1.905	1.915	1.905	1.905	1.568	136,310
2023-08-15	1.910	1.925	1.905	1.910	1.573	106,561
2023-08-14	1.885	1.925	1.885	1.920	1.581	91,040
2023-08-11	1.910	1.910	1.848	1.870	1.540	85,860
2023-08-10	1.910	1.925	1.900	1.900	1.564	117,892
2023-08-09	1.915	1.935	1.910	1.935	1.593	60,106
2023-08-08	1.920	1.935	1.910	1.935	1.593	151,435
2023-08-07	1.940	1.950	1.915	1.930	1.589	100,481
2023-08-04	1.965	1.970	1.940	1.940	1.597	36,664
2023-08-03	1.980	1.985	1.950	1.960	1.614	94,673
2023-08-02	2.000	2.000	1.980	2.000	1.647	57,494
2023-08-01	2.010	2.020	2.000	2.020	1.663	74,658
2023-07-31	2.000	2.020	2.000	2.020	1.663	245,389
2023-07-28	1.975	2.000	1.975	2.000	1.647	346,677
2023-07-27	1.970	2.000	1.970	1.975	1.626	124,305
2023-07-26	1.970	1.990	1.970	1.980	1.630	286,208
2023-07-25	1.955	1.995	1.955	1.960	1.614	311,233
2023-07-24	1.955	1.960	1.940	1.950	1.605	108,315
2023-07-21	1.960	1.960	1.960	1.960	1.614	7,595
2023-07-20	1.965	1.980	1.960	1.980	1.630	140,397
2023-07-19	1.965	1.980	1.955	1.970	1.622	248,377
2023-07-18	1.975	1.985	1.970	1.975	1.626	83,963
2023-07-17	1.985	1.993	1.975	1.975	1.626	40,989
2023-07-14	1.980	1.985	1.980	1.985	1.634	94,797
2023-07-13	1.980	1.995	1.980	1.995	1.642	44,888
2023-07-12	2.000	2.000	1.990	2.000	1.647	130,548
2023-07-11	2.000	2.020	1.970	2.000	1.647	221,303
2023-07-10	2.010	2.010	1.995	2.000	1.647	98,794
2023-07-07	2.010	2.050	2.010	2.040	1.680	66,345
2023-07-06	2.020	2.050	2.020	2.050	1.688	103,742
2023-07-05	2.050	2.050	2.010	2.010	1.655	188,985
2023-07-04	2.050	2.060	2.020	2.060	1.696	85,498
2023-07-03	2.050	2.070	2.040	2.040	1.680	82,837
2023-06-30	2.090	2.090	2.070	2.090	1.721	950,571
2023-06-29	2.080	2.100	2.070	2.080	1.712	1,159,238

← NewerPage 14 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.