Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.180	2.180	2.120	2.120	1.882	41,314
2024-11-22	2.180	2.180	2.150	2.180	1.936	11,706
2024-11-21	2.170	2.170	2.160	2.170	1.927	57,298
2024-11-20	2.170	2.180	2.160	2.170	1.927	67,644
2024-11-19	2.210	2.210	2.165	2.165	1.922	139,111
2024-11-18	2.240	2.240	2.180	2.180	1.936	439,261
2024-11-15	2.270	2.280	2.260	2.280	2.024	183,278
2024-11-14	2.290	2.290	2.260	2.260	2.007	276,550
2024-11-13	2.280	2.280	2.260	2.270	2.015	441,850
2024-11-12	2.310	2.310	2.280	2.290	2.033	197,619
2024-11-11	2.260	2.310	2.260	2.300	2.042	664,994
2024-11-08	2.260	2.280	2.260	2.280	2.024	185,066
2024-11-07	2.240	2.295	2.240	2.260	2.007	193,755
2024-11-06	2.250	2.270	2.230	2.240	1.989	290,398
2024-11-05	2.250	2.250	2.230	2.230	1.980	53,195
2024-11-04	2.270	2.270	2.220	2.250	1.998	173,071
2024-11-01	2.280	2.300	2.260	2.280	2.024	391,811
2024-10-31	2.260	2.290	2.250	2.280	2.024	348,362
2024-10-30	2.240	2.270	2.240	2.240	1.989	483,134
2024-10-29	2.190	2.200	2.180	2.200	1.953	158,747
2024-10-28	2.210	2.210	2.170	2.170	1.927	202,560
2024-10-25	2.210	2.220	2.200	2.200	1.953	237,556
2024-10-24	2.240	2.240	2.200	2.200	1.953	78,247
2024-10-23	2.280	2.280	2.240	2.250	1.998	108,044
2024-10-22	2.280	2.280	2.250	2.250	1.998	56,097
2024-10-21	2.240	2.300	2.240	2.280	2.024	488,205
2024-10-18	2.230	2.240	2.200	2.210	1.962	83,377
2024-10-17	2.200	2.240	2.200	2.230	1.980	59,896
2024-10-16	2.220	2.230	2.190	2.190	1.944	341,531
2024-10-15	2.240	2.240	2.220	2.220	1.971	39,326
2024-10-14	2.190	2.240	2.180	2.220	1.971	301,604
2024-10-11	2.230	2.230	2.130	2.130	1.891	166,829
2024-10-10	2.180	2.220	2.180	2.220	1.971	50,068
2024-10-09	2.190	2.200	2.170	2.190	1.944	170,135
2024-10-08	2.190	2.240	2.180	2.200	1.953	288,358
2024-10-07	2.180	2.230	2.170	2.190	1.944	272,598
2024-10-04	2.160	2.210	2.160	2.180	1.936	78,352
2024-10-03	2.150	2.200	2.150	2.170	1.927	543,198
2024-10-02	2.140	2.160	2.140	2.140	1.900	321,841
2024-10-01	2.140	2.160	2.130	2.130	1.891	200,851
2024-09-30	2.120	2.150	2.110	2.140	1.900	529,481
2024-09-27	2.060	2.100	2.060	2.080	1.847	418,558
2024-09-26	2.050	2.060	2.010	2.040	1.811	599,603
2024-09-25	2.070	2.090	2.060	2.060	1.829	792,097
2024-09-24	2.020	2.060	2.020	2.050	1.820	962,616
2024-09-23	2.000	2.000	1.985	1.985	1.762	448,739
2024-09-20	2.000	2.000	1.975	1.985	1.762	63,960
2024-09-19	2.000	2.000	1.975	1.975	1.754	50,159
2024-09-18	1.965	2.000	1.960	2.000	1.776	162,005
2024-09-17	1.975	1.975	1.935	1.935	1.718	402,705
2024-09-16	1.970	1.975	1.960	1.960	1.740	95,023
2024-09-13	1.980	1.980	1.950	1.950	1.731	99,258
2024-09-12	1.980	1.990	1.970	1.980	1.758	186,405
2024-09-11	1.980	1.980	1.965	1.965	1.745	43,094
2024-09-10	1.960	1.995	1.960	1.980	1.758	108,094
2024-09-09	2.000	2.040	1.960	1.960	1.740	563,357
2024-09-06	2.010	2.070	2.010	2.020	1.793	277,598
2024-09-05	1.990	2.035	1.990	2.000	1.776	980,424
2024-09-04	2.020	2.020	1.970	1.990	1.767	632,250
2024-09-03	2.030	2.060	2.030	2.050	1.820	219,588

← NewerPage 9 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.