Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.750	1.775	1.730	1.770	1.387	135,173
2022-07-14	1.755	1.760	1.745	1.750	1.371	123,745
2022-07-13	1.770	1.775	1.760	1.765	1.383	114,990
2022-07-12	1.780	1.785	1.775	1.775	1.391	104,972
2022-07-11	1.780	1.800	1.780	1.790	1.402	130,817
2022-07-08	1.780	1.800	1.775	1.775	1.391	165,395
2022-07-07	1.780	1.785	1.775	1.775	1.391	26,313
2022-07-06	1.770	1.780	1.770	1.770	1.387	19,913
2022-07-05	1.775	1.790	1.765	1.770	1.387	130,282
2022-07-04	1.780	1.805	1.770	1.770	1.387	160,950
2022-07-01	1.785	1.815	1.785	1.790	1.402	88,236
2022-06-30	1.805	1.805	1.785	1.790	1.402	469,946
2022-06-29	1.825	1.825	1.800	1.800	1.410	448,609
2022-06-28	1.775	1.850	1.765	1.850	1.449	299,798
2022-06-27	1.750	1.800	1.750	1.800	1.410	247,067
2022-06-24	1.755	1.755	1.745	1.750	1.371	211,029
2022-06-23	1.755	1.755	1.745	1.750	1.371	341,231
2022-06-22	1.770	1.780	1.760	1.760	1.379	289,539
2022-06-21	1.765	1.765	1.740	1.740	1.363	233,407
2022-06-20	1.735	1.765	1.735	1.765	1.383	208,095
2022-06-17	1.750	1.770	1.745	1.750	1.371	241,797
2022-06-16	1.780	1.785	1.760	1.760	1.379	268,505
2022-06-15	1.760	1.780	1.760	1.780	1.394	67,821
2022-06-14	1.790	1.790	1.755	1.770	1.387	252,960
2022-06-10	1.795	1.810	1.795	1.795	1.406	117,391
2022-06-09	1.820	1.820	1.800	1.800	1.410	124,090
2022-06-08	1.800	1.810	1.795	1.810	1.418	191,528
2022-06-07	1.820	1.820	1.810	1.810	1.418	173,415
2022-06-06	1.815	1.820	1.815	1.820	1.426	26,265
2022-06-03	1.820	1.830	1.820	1.825	1.430	169,539
2022-06-02	1.810	1.825	1.810	1.825	1.430	208,806
2022-06-01	1.830	1.840	1.820	1.820	1.426	328,092
2022-05-31	1.830	1.840	1.830	1.835	1.438	149,495
2022-05-30	1.825	1.840	1.820	1.830	1.434	297,348
2022-05-27	1.810	1.825	1.810	1.825	1.430	328,335
2022-05-26	1.800	1.825	1.800	1.805	1.414	126,312
2022-05-25	1.805	1.805	1.785	1.805	1.414	154,014
2022-05-24	1.800	1.805	1.800	1.805	1.414	74,457
2022-05-23	1.835	1.835	1.810	1.820	1.426	50,429
2022-05-20	1.830	1.845	1.830	1.845	1.445	105,314
2022-05-19	1.805	1.845	1.800	1.845	1.445	57,358
2022-05-18	1.840	1.863	1.835	1.855	1.453	140,595
2022-05-17	1.825	1.825	1.820	1.820	1.426	29,403
2022-05-16	1.830	1.835	1.820	1.835	1.438	27,931
2022-05-13	1.805	1.830	1.800	1.810	1.418	639,094
2022-05-12	1.810	1.830	1.810	1.825	1.430	311,584
2022-05-11	1.830	1.855	1.830	1.840	1.441	192,699
2022-05-10	1.840	1.850	1.815	1.850	1.449	239,412
2022-05-09	1.825	1.865	1.820	1.840	1.441	108,220
2022-05-06	1.840	1.850	1.808	1.830	1.434	153,001
2022-05-05	1.870	1.890	1.860	1.880	1.473	53,156
2022-05-04	1.865	1.875	1.860	1.875	1.469	303,027
2022-05-03	1.890	1.890	1.865	1.865	1.461	104,613
2022-05-02	1.860	1.920	1.860	1.895	1.485	79,369
2022-04-29	1.900	1.915	1.900	1.915	1.500	74,938
2022-04-28	1.870	1.910	1.865	1.880	1.473	38,680
2022-04-27	1.880	1.880	1.860	1.870	1.465	53,745
2022-04-26	1.905	1.920	1.890	1.905	1.492	23,879
2022-04-22	1.935	1.945	1.930	1.945	1.524	70,289
2022-04-21	1.965	1.965	1.940	1.945	1.524	150,501

← NewerPage 19 of 22 · 1,269 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.