Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.970	1.970	1.935	1.940	1.520	72,379
2022-04-19	1.940	1.950	1.920	1.940	1.520	101,250
2022-04-14	1.950	1.960	1.950	1.950	1.528	73,871
2022-04-13	1.950	1.960	1.940	1.940	1.520	193,377
2022-04-12	2.010	2.020	1.925	1.940	1.520	214,378
2022-04-11	2.090	2.100	2.040	2.040	1.598	166,384
2022-04-08	2.090	2.110	2.075	2.100	1.645	197,976
2022-04-07	2.070	2.090	2.060	2.085	1.633	315,210
2022-04-06	2.070	2.080	2.050	2.075	1.626	192,935
2022-04-05	2.060	2.100	2.060	2.080	1.629	417,026
2022-04-04	2.050	2.080	2.050	2.070	1.622	207,330
2022-04-01	2.020	2.050	2.010	2.020	1.582	140,630
2022-03-31	2.020	2.030	2.000	2.020	1.582	279,766
2022-03-30	1.950	2.030	1.950	2.000	1.567	504,715
2022-03-29	1.910	1.945	1.910	1.925	1.508	358,577
2022-03-28	1.920	1.920	1.890	1.915	1.500	244,054
2022-03-25	1.920	1.925	1.890	1.925	1.508	589,024
2022-03-24	1.923	1.930	1.915	1.920	1.504	81,946
2022-03-23	1.905	1.985	1.905	1.930	1.512	561,460
2022-03-22	1.910	1.910	1.870	1.875	1.469	185,597
2022-03-21	1.880	1.910	1.840	1.900	1.488	205,976
2022-03-18	1.845	1.850	1.830	1.830	1.434	129,693
2022-03-17	1.820	1.850	1.820	1.850	1.449	89,449
2022-03-16	1.750	1.780	1.750	1.765	1.383	177,094
2022-03-15	1.805	1.805	1.770	1.790	1.363	385,814
2022-03-14	1.860	1.860	1.820	1.830	1.394	266,001
2022-03-11	1.855	1.860	1.840	1.860	1.416	50,412
2022-03-10	1.805	1.855	1.805	1.855	1.413	175,189
2022-03-09	1.860	1.860	1.770	1.805	1.375	164,637
2022-03-08	1.895	1.895	1.855	1.855	1.413	59,225
2022-03-07	1.955	1.955	1.885	1.895	1.443	86,613
2022-03-04	1.970	1.970	1.950	1.950	1.485	110,137
2022-03-03	1.985	1.985	1.970	1.970	1.500	243,817
2022-03-02	1.980	1.990	1.975	1.990	1.515	52,285
2022-03-01	2.010	2.010	1.980	1.995	1.519	156,106
2022-02-28	1.970	2.010	1.970	2.010	1.531	267,104
2022-02-25	1.985	1.990	1.960	1.985	1.512	120,427
2022-02-24	2.000	2.000	1.970	1.970	1.500	492,238
2022-02-23	2.000	2.020	2.000	2.000	1.523	107,506
2022-02-22	1.990	2.010	1.965	2.010	1.531	163,271
2022-02-21	1.980	1.995	1.965	1.995	1.519	119,360
2022-02-18	1.975	2.000	1.975	1.975	1.504	87,766
2022-02-17	2.000	2.020	1.990	2.020	1.538	153,768
2022-02-16	2.000	2.010	1.985	2.010	1.531	205,688
2022-02-15	1.975	1.985	1.965	1.985	1.512	64,291
2022-02-14	1.980	1.985	1.965	1.975	1.504	277,030
2022-02-11	2.000	2.000	1.963	1.975	1.504	335,520
2022-02-10	2.000	2.010	2.000	2.000	1.523	163,267
2022-02-09	2.010	2.010	1.990	2.000	1.523	216,114
2022-02-08	2.000	2.020	2.000	2.000	1.523	76,239
2022-02-07	2.010	2.020	1.990	1.995	1.519	429,818
2022-02-04	2.000	2.010	1.990	2.000	1.523	339,723
2022-02-03	2.060	2.060	2.010	2.010	1.531	96,607
2022-02-02	2.090	2.090	2.030	2.060	1.569	70,827
2022-02-01	2.030	2.100	2.030	2.060	1.569	132,921
2022-01-31	2.000	2.040	2.000	2.040	1.553	81,744
2022-01-28	2.020	2.030	2.000	2.000	1.523	88,607
2022-01-27	2.010	2.040	2.000	2.000	1.523	453,653
2022-01-25	2.050	2.070	2.010	2.040	1.553	233,594
2022-01-24	2.060	2.080	2.050	2.050	1.561	191,586

← NewerPage 20 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.