Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-09-02	2.050	2.050	2.030	2.030	1.802	40,417
2024-08-30	2.040	2.060	2.030	2.030	1.802	136,344
2024-08-29	2.020	2.060	2.020	2.060	1.829	32,206
2024-08-28	2.100	2.100	2.050	2.060	1.785	242,809
2024-08-27	2.050	2.120	2.050	2.110	1.828	205,324
2024-08-26	2.050	2.120	2.045	2.050	1.776	282,031
2024-08-23	2.060	2.090	2.040	2.040	1.767	184,856
2024-08-22	2.030	2.110	2.030	2.060	1.785	155,398
2024-08-21	2.020	2.030	2.020	2.020	1.750	24,200
2024-08-20	2.020	2.020	1.985	2.000	1.733	203,862
2024-08-19	2.020	2.040	2.020	2.020	1.750	64,717
2024-08-16	2.020	2.020	1.995	2.000	1.733	296,776
2024-08-15	1.995	2.000	1.995	1.995	1.728	125,572
2024-08-14	2.020	2.020	1.970	1.970	1.707	82,731
2024-08-13	2.000	2.040	2.000	2.000	1.733	238,809
2024-08-12	2.030	2.040	2.000	2.000	1.733	205,141
2024-08-09	2.030	2.060	2.010	2.020	1.750	415,424
2024-08-08	2.020	2.030	1.995	1.995	1.728	204,331
2024-08-07	2.020	2.050	2.000	2.040	1.767	106,523
2024-08-06	2.000	2.050	1.985	2.000	1.733	648,571
2024-08-05	2.090	2.090	2.030	2.050	1.776	684,805
2024-08-02	2.110	2.130	2.100	2.130	1.845	210,793
2024-08-01	2.110	2.140	2.110	2.130	1.845	318,634
2024-07-31	2.110	2.130	2.100	2.110	1.828	243,945
2024-07-30	2.080	2.130	2.080	2.110	1.828	392,332
2024-07-29	2.090	2.090	2.080	2.090	1.811	73,357
2024-07-26	2.060	2.105	2.060	2.090	1.811	43,903
2024-07-25	2.110	2.120	2.070	2.080	1.802	173,801
2024-07-24	2.100	2.140	2.100	2.130	1.845	45,147
2024-07-23	2.100	2.130	2.090	2.100	1.819	186,308
2024-07-22	2.120	2.140	2.080	2.100	1.819	343,336
2024-07-19	2.130	2.130	2.100	2.110	1.828	146,988
2024-07-18	2.150	2.160	2.130	2.130	1.845	86,620
2024-07-17	2.180	2.180	2.150	2.150	1.863	49,373
2024-07-16	2.150	2.170	2.150	2.170	1.880	16,355
2024-07-15	2.180	2.180	2.150	2.170	1.880	31,461
2024-07-12	2.150	2.170	2.150	2.170	1.880	121,764
2024-07-11	2.160	2.170	2.150	2.150	1.863	186,480
2024-07-10	2.150	2.150	2.140	2.150	1.863	100,355
2024-07-09	2.150	2.160	2.140	2.160	1.871	219,619
2024-07-08	2.200	2.200	2.120	2.150	1.863	136,824
2024-07-05	2.190	2.190	2.160	2.160	1.871	48,692
2024-07-04	2.160	2.190	2.160	2.170	1.880	45,928
2024-07-03	2.170	2.170	2.160	2.160	1.871	86,462
2024-07-02	2.180	2.180	2.160	2.170	1.880	68,766
2024-07-01	2.200	2.200	2.170	2.180	1.889	31,111
2024-06-28	2.220	2.220	2.200	2.200	1.906	462,115
2024-06-27	2.220	2.230	2.190	2.200	1.906	698,534
2024-06-26	2.240	2.250	2.210	2.220	1.923	403,369
2024-06-25	2.210	2.240	2.200	2.240	1.941	375,049
2024-06-24	2.170	2.210	2.170	2.190	1.897	491,993
2024-06-21	2.180	2.190	2.160	2.170	1.880	415,161
2024-06-20	2.160	2.170	2.130	2.160	1.871	494,188
2024-06-19	2.150	2.160	2.130	2.160	1.871	1,020,181
2024-06-18	2.140	2.150	2.110	2.130	1.845	861,585
2024-06-17	2.140	2.150	2.130	2.140	1.854	323,580

← NewerPage 10 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.