Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.895	1.900	1.880	1.890	1.520	839,049
2022-10-07	1.900	1.910	1.895	1.895	1.524	389,323
2022-10-06	1.895	1.950	1.890	1.905	1.532	445,032
2022-10-05	1.885	1.925	1.885	1.905	1.532	139,199
2022-10-04	1.860	1.890	1.860	1.875	1.508	329,626
2022-10-03	1.850	1.850	1.840	1.845	1.484	224,648
2022-09-30	1.870	1.885	1.840	1.850	1.488	309,313
2022-09-29	1.880	1.880	1.865	1.865	1.500	223,458
2022-09-28	1.885	1.885	1.870	1.880	1.512	111,594
2022-09-27	1.885	1.895	1.870	1.890	1.520	223,391
2022-09-26	1.910	1.915	1.865	1.895	1.524	212,144
2022-09-23	1.965	1.965	1.900	1.920	1.544	173,510
2022-09-21	1.930	1.990	1.915	1.970	1.585	461,392
2022-09-20	1.920	1.955	1.910	1.930	1.552	525,179
2022-09-19	1.965	1.965	1.915	1.915	1.540	165,861
2022-09-16	1.920	1.980	1.920	1.965	1.581	679,218
2022-09-15	1.905	1.925	1.900	1.920	1.544	292,571
2022-09-14	1.920	1.930	1.900	1.900	1.528	266,508
2022-09-13	1.950	1.950	1.920	1.925	1.548	504,664
2022-09-12	1.940	1.960	1.935	1.940	1.560	369,656
2022-09-09	1.930	1.953	1.930	1.930	1.552	207,273
2022-09-08	1.960	1.960	1.930	1.940	1.560	131,420
2022-09-07	1.920	1.963	1.910	1.960	1.576	88,898
2022-09-06	1.950	1.955	1.870	1.920	1.544	230,088
2022-09-05	1.908	1.960	1.908	1.950	1.568	157,008
2022-09-02	1.895	1.920	1.890	1.900	1.528	252,753
2022-09-01	1.880	1.885	1.880	1.885	1.516	67,551
2022-08-31	1.885	1.910	1.885	1.890	1.520	138,914
2022-08-30	1.870	1.890	1.870	1.885	1.516	310,028
2022-08-29	1.870	1.880	1.860	1.860	1.496	193,651
2022-08-26	1.920	1.935	1.915	1.920	1.504	314,530
2022-08-25	1.900	1.918	1.900	1.905	1.492	304,102
2022-08-24	1.895	1.905	1.890	1.905	1.492	69,938
2022-08-23	1.900	1.910	1.875	1.885	1.477	318,231
2022-08-22	1.925	1.925	1.908	1.908	1.494	279,006
2022-08-19	1.895	1.925	1.895	1.900	1.488	175,005
2022-08-18	1.900	1.910	1.895	1.895	1.485	70,163
2022-08-17	1.900	1.900	1.880	1.890	1.481	59,772
2022-08-16	1.885	1.895	1.875	1.880	1.473	496,805
2022-08-15	1.825	1.870	1.825	1.855	1.453	293,944
2022-08-12	1.810	1.835	1.800	1.805	1.414	80,804
2022-08-11	1.860	1.870	1.810	1.810	1.418	174,247
2022-08-10	1.835	1.885	1.830	1.855	1.453	248,165
2022-08-09	1.840	1.855	1.825	1.855	1.453	292,956
2022-08-08	1.845	1.853	1.825	1.830	1.434	161,247
2022-08-05	1.845	1.850	1.830	1.835	1.438	36,635
2022-08-04	1.855	1.855	1.815	1.840	1.441	290,597
2022-08-03	1.870	1.880	1.845	1.850	1.449	284,019
2022-08-02	1.840	1.895	1.830	1.880	1.473	303,057
2022-08-01	1.855	1.880	1.840	1.840	1.441	215,807
2022-07-29	1.845	1.855	1.830	1.845	1.445	58,520
2022-07-28	1.830	1.860	1.825	1.860	1.457	204,011
2022-07-27	1.860	1.865	1.830	1.850	1.449	380,301
2022-07-26	1.820	1.865	1.820	1.865	1.461	239,022
2022-07-25	1.830	1.845	1.820	1.845	1.445	152,687
2022-07-22	1.795	1.830	1.795	1.830	1.434	82,549
2022-07-21	1.800	1.805	1.795	1.805	1.414	142,700
2022-07-20	1.785	1.835	1.785	1.805	1.414	475,090
2022-07-19	1.760	1.780	1.755	1.780	1.394	227,994
2022-07-18	1.775	1.795	1.770	1.770	1.387	137,412

← NewerPage 18 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.