REG

Regis Healthcare Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Regis Healthcare Limited REG Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.70 02:50:01
Open Price Low Price High Price Close Price Prev Close
1.75 1.695 1.75 1.70 1.70
more quote information »

REG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.8851.8851.6951.77320,569-0.185-9.81%
1 Month1.952.051.6951.91426,410-0.25-12.82%
3 Months2.242.2451.6951.97243,157-0.54-24.11%
6 Months1.952.291.6951.99316,255-0.25-12.82%
1 Year1.8052.401.5851.99372,332-0.105-5.82%
3 Years2.753.5150.7351.82550,055-1.05-38.18%
5 Years4.054.850.7352.60560,530-2.35-58.02%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.70 0.00 0.0% 1.75 1.75 1.695 463,437
Dec 02 2021 1.70 -0.03 -1.73% 1.71 1.745 1.70 361,920
Dec 01 2021 1.73 -0.04 -1.98% 1.765 1.765 1.72 279,595
Nov 30 2021 1.765 0.00 0.0% 1.78 1.79 1.765 253,716
Nov 29 2021 1.765 -0.03 -1.67% 1.79 1.79 1.75 713,495
Nov 26 2021 1.795 -0.04 -2.18% 1.84 1.85 1.775 226,070
Nov 25 2021 1.835 -0.02 -1.08% 1.885 1.885 1.83 129,967
Nov 24 2021 1.855 -0.02 -1.07% 1.87 1.875 1.85 167,302
Nov 23 2021 1.875 -0.02 -0.92% 1.905 1.905 1.865 167,200
Nov 22 2021 1.8925 0.00 -0.13% 1.91 1.915 1.88 168,506
Nov 19 2021 1.895 -0.03 -1.43% 1.935 1.935 1.885 218,740
Nov 18 2021 1.9225 0.00 0.13% 1.92 1.93 1.91 123,770
Nov 17 2021 1.92 -0.02 -0.78% 1.93 1.95 1.90 152,910
Nov 16 2021 1.935 -0.04 -1.78% 1.965 1.985 1.93 176,230
Nov 15 2021 1.97 -0.01 -0.25% 1.99 1.995 1.965 92,342
Nov 12 2021 1.975 -0.01 -0.25% 2.00 2.00 1.975 333,108
Nov 11 2021 1.98 -0.03 -1.49% 2.01 2.01 1.965 322,796
Nov 10 2021 2.01 0.06 3.34% 2.00 2.05 2.00 719,822
Nov 09 2021 1.945 0.01 0.52% 1.94 2.00 1.94 279,522
Nov 08 2021 1.935 -0.01 -0.26% 1.95 1.965 1.91 104,493
Nov 05 2021 1.94 -0.02 -0.77% 1.95 1.96 1.94 3,463,714
See More Historical Prices ยป
Your Recent History
ASX
REG
Regis Heal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211205 14:57:13