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 ISIN Company Description
Regis Healthcare Limited REG Australian Stock Exchange Ordinary Share AU000000REG6
  Price Change Change Percent Stock Price Last Traded
0.065 3.57% 1.885 02:50:01
Open Price Low Price High Price Close Price Prev Close
1.82 1.80 1.895 1.885 1.82
more quote information »

REG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.8551.8951.5851.75683,6950.031.62%
1 Month1.8751.981.5851.82449,1670.010.53%
3 Months1.0251.981.021.68797,3510.8683.9%
6 Months1.4051.980.9251.37781,6640.4834.16%
1 Year2.572.570.7351.39897,536-0.685-26.65%
3 Years4.104.200.7352.21620,219-2.22-54.02%
5 Years5.716.170.7353.15646,557-3.83-66.99%

REG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 1.885 0.07 3.57% 1.82 1.895 1.80 127,396
Jan 22 2021 1.82 0.05 2.82% 1.78 1.845 1.76 349,460
Jan 21 2021 1.77 0.05 2.91% 1.72 1.815 1.70 492,255
Jan 20 2021 1.72 -0.17 -8.75% 1.70 1.73 1.585 2,328,887
Jan 19 2021 1.885 0.04 2.17% 1.855 1.89 1.85 119,743
Jan 18 2021 1.845 -0.03 -1.6% 1.855 1.89 1.845 128,129
Jan 15 2021 1.875 -0.02 -0.79% 1.84 1.935 1.84 202,656
Jan 14 2021 1.89 0.03 1.89% 1.845 1.91 1.845 413,163
Jan 13 2021 1.855 0.00 0.0% 1.845 1.865 1.845 197,688
Jan 12 2021 1.855 0.00 0.27% 1.84 1.86 1.83 123,543
Jan 11 2021 1.85 0.00 0.0% 1.85 1.86 1.83 210,454
Jan 08 2021 1.85 -0.01 -0.54% 1.845 1.87 1.835 94,966
Jan 07 2021 1.86 -0.01 -0.27% 1.855 1.88 1.845 237,977
Jan 06 2021 1.865 0.00 0.0% 1.86 1.87 1.83 1,415,155
Jan 05 2021 1.865 0.00 0.27% 1.88 1.88 1.83 359,179
Jan 04 2021 1.86 -0.03 -1.59% 1.90 1.94 1.845 590,256
Dec 31 2020 1.89 -0.02 -1.05% 1.90 1.94 1.865 73,105
Dec 30 2020 1.91 -0.04 -2.05% 1.98 1.98 1.85 375,444
Dec 29 2020 1.95 0.10 5.12% 1.875 1.96 1.85 372,945
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:20210126 00:14:32