Regeneus Historical Data - RGS

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
Regeneus Ltd RGS Australian Stock Exchange Ordinary Share AU000000RGS6
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.081 0.081 0.091 0.084 0.081 01:07:35
more quote information »

RGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0790.0910.070.07772973,0480.0022.53%
1 Month0.0680.0910.0650.075612117,3280.01319.12%
3 Months0.0750.0910.0490.071686149,7530.0068.0%
6 Months0.0950.0950.0490.070625142,709-0.014-14.74%
1 Year0.1050.1150.0490.077735137,566-0.024-22.86%
3 Years0.1450.270.0490.127575154,303-0.064-44.14%
5 Years0.1450.270.0490.138688166,142-0.064-44.14%

RGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.081 0.005 6.58% 0.08 0.084 0.08 222,910
May 26 2020 0.076 0.001 1.33% 0.075 0.076 0.075 13,505
May 25 2020 0.075 0.00 0.0% 0.071 0.075 0.07 85,970
May 22 2020 0.075 -0.003 -3.85% 0.075 0.075 0.075 4,746
May 21 2020 0.078 -0.001 -1.27% 0.072 0.078 0.072 61,020
May 20 2020 0.079 0.00 0.0% 0.079 0.079 0.079 200,000
May 19 2020 0.079 0.004 5.33% 0.079 0.079 0.073 280,609
May 18 2020 0.075 0.01 15.38% 0.065 0.075 0.065 524,059
May 15 2020 0.065 0.00 0.0% 0.065 0.065 0.065 0.00
May 14 2020 0.065 0.00 0.0% 0.065 0.065 0.065 0.00
May 13 2020 0.065 -0.005 -7.14% 0.065 0.065 0.065 13,076
May 12 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0.00
May 11 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0.00
May 08 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0.00
May 07 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0.00
May 06 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0.00
May 05 2020 0.07 0.002 2.94% 0.07 0.07 0.07 100,000
May 04 2020 0.068 -0.003 -4.23% 0.068 0.068 0.068 30,092
May 01 2020 0.071 0.00 0.0% 0.071 0.071 0.071 0.00
Apr 30 2020 0.071 0.001 1.43% 0.07 0.071 0.068 58,605
Apr 29 2020 0.07 0.002 2.94% 0.068 0.07 0.068 36,250
Apr 28 2020 0.068 0.007 11.48% 0.06 0.068 0.06 404,285
See More Historical Prices »
Your Recent History
ASX
RGS
Regeneus
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:20200528 05:51:45