Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.080	2.100	2.060	2.060	1.569	151,934
2022-01-20	2.100	2.100	2.090	2.100	1.599	162,168
2022-01-19	2.130	2.130	2.100	2.100	1.599	56,703
2022-01-18	2.120	2.140	2.120	2.140	1.630	19,331
2022-01-17	2.130	2.160	2.130	2.150	1.637	142,632
2022-01-14	2.150	2.150	2.120	2.130	1.622	303,156
2022-01-13	2.140	2.150	2.130	2.150	1.637	309,227
2022-01-12	2.130	2.150	2.130	2.150	1.637	269,045
2022-01-11	2.140	2.180	2.130	2.150	1.637	510,513
2022-01-10	2.130	2.140	2.130	2.130	1.622	268,962
2022-01-07	2.090	2.110	2.090	2.110	1.607	33,000
2022-01-06	2.100	2.110	2.090	2.090	1.592	372,835
2022-01-05	2.120	2.120	2.100	2.100	1.599	214,028
2022-01-04	2.090	2.120	2.090	2.100	1.599	131,010
2021-12-31	2.100	2.100	2.090	2.090	1.592	63,228
2021-12-30	2.090	2.110	2.090	2.090	1.592	34,415
2021-12-29	2.080	2.100	2.080	2.100	1.599	459,677
2021-12-24	2.100	2.100	2.080	2.080	1.584	51,794
2021-12-23	2.080	2.110	2.060	2.110	1.607	74,356
2021-12-22	2.070	2.110	2.060	2.110	1.607	218,568
2021-12-21	2.050	2.080	2.050	2.080	1.584	127,466
2021-12-20	2.050	2.060	2.040	2.050	1.561	42,362
2021-12-17	2.100	2.100	2.020	2.090	1.592	204,791
2021-12-16	2.070	2.110	2.070	2.100	1.599	129,533
2021-12-15	2.090	2.090	2.070	2.070	1.576	50,351
2021-12-14	2.090	2.100	2.080	2.090	1.592	77,720
2021-12-13	2.090	2.100	2.080	2.080	1.584	239,605
2021-12-10	2.100	2.100	2.070	2.090	1.592	80,681
2021-12-09	2.080	2.100	2.080	2.090	1.592	66,731
2021-12-08	2.070	2.090	2.070	2.070	1.576	210,191
2021-12-07	2.070	2.100	2.060	2.060	1.569	129,238
2021-12-06	2.100	2.100	2.060	2.060	1.569	71,190
2021-12-03	2.090	2.110	2.070	2.110	1.607	137,906
2021-12-02	2.070	2.070	2.040	2.050	1.561	639,410
2021-12-01	2.100	2.100	2.070	2.070	1.576	256,054
2021-11-30	2.120	2.130	2.090	2.110	1.607	74,222
2021-11-29	2.090	2.130	2.080	2.120	1.614	163,719
2021-11-26	2.110	2.130	2.110	2.120	1.614	324,443
2021-11-25	2.120	2.120	2.110	2.120	1.614	413,474
2021-11-24	2.130	2.135	2.110	2.110	1.607	83,956
2021-11-23	2.100	2.120	2.100	2.110	1.607	192,841
2021-11-22	2.140	2.140	2.120	2.120	1.614	175,001
2021-11-19	2.120	2.140	2.120	2.140	1.630	604,910
2021-11-18	2.130	2.140	2.120	2.130	1.622	446,639
2021-11-17	2.150	2.150	2.130	2.130	1.622	158,057
2021-11-16	2.170	2.200	2.130	2.140	1.630	276,224
2021-11-15	2.130	2.170	2.130	2.170	1.652	207,314
2021-11-12	2.130	2.150	2.130	2.150	1.637	33,193
2021-11-11	2.180	2.180	2.120	2.130	1.622	206,168
2021-11-10	2.160	2.200	2.160	2.180	1.660	207,696
2021-11-09	2.150	2.180	2.140	2.180	1.660	208,900
2021-11-08	2.120	2.160	2.110	2.150	1.637	314,543
2021-11-05	2.080	2.100	2.070	2.100	1.599	134,340
2021-11-04	2.080	2.100	2.070	2.100	1.599	138,093
2021-11-03	2.090	2.100	2.050	2.060	1.569	679,383
2021-11-02	2.130	2.130	2.080	2.080	1.584	372,819
2021-11-01	2.150	2.160	2.120	2.120	1.614	154,859
2021-10-29	2.130	2.155	2.130	2.150	1.637	110,624
2021-10-28	2.160	2.160	2.130	2.130	1.622	67,005
2021-10-27	2.130	2.180	2.120	2.170	1.652	251,291

← NewerPage 21 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.