Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	2.200	2.200	2.140	2.180	1.987	176,336
2025-02-26	2.220	2.220	2.190	2.200	2.005	132,907
2025-02-25	2.240	2.240	2.190	2.210	2.014	129,594
2025-02-24	2.230	2.280	2.230	2.260	2.060	136,188
2025-02-21	2.230	2.240	2.210	2.240	2.042	90,234
2025-02-20	2.240	2.260	2.200	2.250	2.051	163,039
2025-02-19	2.290	2.320	2.280	2.310	2.051	353,431
2025-02-18	2.280	2.290	2.280	2.290	2.033	257,231
2025-02-17	2.260	2.280	2.250	2.280	2.024	235,102
2025-02-14	2.250	2.280	2.250	2.250	1.998	170,265
2025-02-13	2.180	2.240	2.180	2.230	1.980	247,847
2025-02-12	2.160	2.180	2.160	2.180	1.936	5,588
2025-02-11	2.160	2.170	2.160	2.160	1.918	60,268
2025-02-10	2.160	2.160	2.150	2.160	1.918	88,379
2025-02-07	2.150	2.170	2.150	2.170	1.927	112,368
2025-02-06	2.150	2.160	2.140	2.150	1.909	151,984
2025-02-05	2.130	2.160	2.120	2.140	1.900	250,082
2025-02-04	2.120	2.170	2.070	2.070	1.838	69,376
2025-02-03	2.170	2.200	2.100	2.100	1.865	317,542
2025-01-31	2.130	2.170	2.090	2.130	1.891	187,806
2025-01-30	2.150	2.160	2.130	2.130	1.891	56,208
2025-01-29	2.120	2.170	2.120	2.150	1.909	284,173
2025-01-28	2.050	2.140	2.050	2.120	1.882	258,442
2025-01-24	2.030	2.060	2.030	2.050	1.820	85,068
2025-01-23	2.060	2.060	2.030	2.030	1.802	39,030
2025-01-22	2.080	2.080	2.050	2.050	1.820	6,886
2025-01-21	2.080	2.090	2.050	2.070	1.838	71,676
2025-01-20	2.080	2.110	2.080	2.080	1.847	188,707
2025-01-17	2.060	2.060	2.050	2.050	1.820	8,743
2025-01-16	2.060	2.090	2.030	2.070	1.838	181,199
2025-01-15	2.090	2.100	2.050	2.050	1.820	51,819
2025-01-14	2.040	2.090	2.040	2.060	1.829	78,733
2025-01-13	2.030	2.070	2.020	2.060	1.829	161,808
2025-01-10	2.050	2.060	2.040	2.040	1.811	9,407
2025-01-09	2.060	2.060	2.020	2.040	1.811	184,962
2025-01-08	2.060	2.090	2.050	2.050	1.820	47,045
2025-01-07	2.110	2.110	2.050	2.050	1.820	62,484
2025-01-06	2.110	2.140	2.100	2.140	1.900	12,408
2025-01-03	2.110	2.130	2.110	2.120	1.882	57,563
2025-01-02	2.130	2.150	2.120	2.120	1.882	40,920
2024-12-31	2.110	2.140	2.110	2.140	1.900	271,277
2024-12-30	2.060	2.120	2.050	2.120	1.882	80,495
2024-12-27	2.020	2.050	1.985	1.985	1.762	155,042
2024-12-24	1.960	1.960	1.960	1.960	1.740	0
2024-12-23	2.000	2.020	1.960	1.960	1.740	55,181
2024-12-20	1.980	1.985	1.960	1.965	1.745	46,544
2024-12-19	2.000	2.030	1.980	1.980	1.758	89,727
2024-12-18	2.010	2.050	2.000	2.000	1.776	190,635
2024-12-17	2.010	2.050	2.000	2.000	1.776	62,492
2024-12-16	2.040	2.050	2.000	2.050	1.820	136,730
2024-12-13	2.060	2.080	2.040	2.070	1.838	242,210
2024-12-12	2.080	2.130	2.060	2.060	1.829	168,539
2024-12-11	2.060	2.090	2.050	2.050	1.820	30,866
2024-12-10	2.060	2.110	2.060	2.070	1.838	120,278
2024-12-09	2.050	2.100	2.050	2.060	1.829	250,929
2024-12-06	2.080	2.100	2.040	2.040	1.811	96,981
2024-12-05	2.020	2.080	2.000	2.050	1.820	226,770
2024-12-04	2.060	2.070	2.010	2.010	1.785	47,817
2024-12-03	2.070	2.100	2.060	2.060	1.829	37,537
2024-12-02	2.080	2.100	2.070	2.070	1.838	90,559

← NewerPage 8 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.