Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.030	2.080	2.030	2.080	1.712	72,715
2023-03-30	2.030	2.050	2.030	2.050	1.688	61,339
2023-03-29	2.010	2.030	2.010	2.030	1.671	84,729
2023-03-28	2.010	2.030	2.000	2.030	1.671	262,539
2023-03-27	2.030	2.040	2.010	2.010	1.655	31,259
2023-03-24	2.010	2.040	2.010	2.040	1.680	112,902
2023-03-23	2.000	2.025	1.990	1.990	1.638	112,034
2023-03-22	1.980	2.030	1.980	2.000	1.647	328,040
2023-03-21	1.985	2.020	1.975	1.975	1.626	95,855
2023-03-20	1.980	2.010	1.960	1.980	1.630	90,253
2023-03-17	1.985	2.000	1.975	2.000	1.647	55,409
2023-03-16	2.000	2.000	1.950	1.985	1.634	144,717
2023-03-15	1.990	2.020	1.990	2.010	1.655	76,238
2023-03-14	2.030	2.040	1.995	1.995	1.642	96,313
2023-03-13	2.030	2.040	2.010	2.040	1.680	71,768
2023-03-10	2.060	2.060	2.030	2.040	1.680	97,138
2023-03-09	2.060	2.060	2.050	2.060	1.696	109,435
2023-03-08	2.070	2.090	2.040	2.060	1.696	101,979
2023-03-07	2.080	2.100	2.050	2.070	1.704	107,827
2023-03-06	2.060	2.090	2.060	2.070	1.704	164,394
2023-03-03	2.070	2.100	2.040	2.090	1.721	125,419
2023-03-02	2.050	2.060	2.030	2.060	1.696	136,460
2023-03-01	2.060	2.080	2.060	2.080	1.712	144,208
2023-02-28	2.050	2.060	2.040	2.060	1.696	132,215
2023-02-27	2.030	2.100	2.030	2.090	1.721	81,077
2023-02-24	2.150	2.170	2.130	2.170	1.745	71,643
2023-02-23	2.140	2.150	2.120	2.150	1.729	108,253
2023-02-22	2.130	2.160	2.130	2.140	1.721	77,360
2023-02-21	2.130	2.170	2.130	2.170	1.745	63,798
2023-02-20	2.150	2.160	2.140	2.150	1.729	133,121
2023-02-17	2.140	2.150	2.110	2.140	1.721	228,081
2023-02-16	2.110	2.140	2.110	2.130	1.713	82,187
2023-02-15	2.120	2.120	2.080	2.080	1.673	30,353
2023-02-14	2.120	2.125	2.100	2.120	1.705	169,768
2023-02-13	2.150	2.150	2.120	2.130	1.713	82,420
2023-02-10	2.150	2.150	2.140	2.140	1.721	61,446
2023-02-09	2.175	2.175	2.150	2.150	1.729	121,530
2023-02-08	2.200	2.200	2.180	2.190	1.761	100,024
2023-02-07	2.180	2.200	2.170	2.200	1.770	367,421
2023-02-06	2.200	2.210	2.180	2.190	1.761	427,793
2023-02-03	2.190	2.210	2.170	2.195	1.766	453,810
2023-02-02	2.150	2.190	2.150	2.190	1.761	509,150
2023-02-01	2.160	2.160	2.140	2.150	1.729	65,013
2023-01-31	2.160	2.170	2.120	2.140	1.721	241,530
2023-01-30	2.200	2.210	2.160	2.160	1.737	53,669
2023-01-27	2.180	2.200	2.150	2.170	1.745	149,946
2023-01-25	2.170	2.170	2.150	2.150	1.729	143,792
2023-01-24	2.150	2.170	2.140	2.160	1.737	120,953
2023-01-23	2.170	2.180	2.120	2.160	1.737	63,266
2023-01-20	2.110	2.195	2.110	2.150	1.729	218,513
2023-01-19	2.100	2.110	2.100	2.110	1.697	13,527
2023-01-18	2.100	2.130	2.080	2.100	1.689	246,485
2023-01-17	2.140	2.150	2.110	2.140	1.721	130,621
2023-01-16	2.180	2.180	2.140	2.140	1.721	20,397
2023-01-13	2.190	2.200	2.150	2.180	1.753	402,868
2023-01-12	2.210	2.210	2.170	2.190	1.761	34,701
2023-01-11	2.150	2.220	2.150	2.200	1.770	881,280
2023-01-10	2.160	2.190	2.140	2.140	1.721	464,652
2023-01-09	2.140	2.160	2.140	2.160	1.737	185,953
2023-01-06	2.140	2.140	2.120	2.120	1.705	10,000

← NewerPage 16 of 22 · 1,266 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.