RGS

Regeneus 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
Regeneus Ltd RGS Australian Stock Exchange Ordinary Share AU000000RGS6
  Price Change Change Percent Stock Price Last Traded
-0.0025 -1.72% 0.1425 03:50:02
Close Price Low Price High Price Open Price Previous Close
0.1425 0.14 0.145 0.145 0.145
more quote information »

RGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.16250.16250.140.144258205,072-0.02-12.31%
1 Month0.160.170.140.151419179,323-0.0175-10.94%
3 Months0.110.200.110.156725622,7350.032529.55%
6 Months0.0610.200.0590.141614384,0920.0815133.61%
1 Year0.0770.200.0490.124769274,2950.065585.06%
3 Years0.130.270.0490.133745201,6600.01259.62%
5 Years0.120.270.0490.137875187,1910.022518.75%

RGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.1425 -0.0025 -1.72% 0.145 0.145 0.14 64,729
Oct 22 2020 0.145 0.005 3.57% 0.14 0.145 0.14 187,285
Oct 21 2020 0.14 -0.005 -3.45% 0.145 0.145 0.14 46,724
Oct 20 2020 0.145 0.005 3.57% 0.14 0.145 0.14 447,540
Oct 19 2020 0.14 -0.01 -6.67% 0.145 0.145 0.14 318,261
Oct 16 2020 0.15 0.00 0.0% 0.15 0.15 0.145 82,463
Oct 15 2020 0.15 -0.01 -6.25% 0.1625 0.1625 0.15 130,371
Oct 14 2020 0.16 -0.005 -3.03% 0.155 0.16 0.15 102,889
Oct 13 2020 0.165 0.01 6.45% 0.15 0.165 0.15 55,005
Oct 12 2020 0.155 0.00 0.0% 0.15 0.155 0.15 31,957
Oct 09 2020 0.155 0.005 3.33% 0.15 0.155 0.15 69,682
Oct 08 2020 0.15 -0.015 -9.09% 0.16 0.16 0.145 176,000
Oct 07 2020 0.165 0.015 10.0% 0.165 0.17 0.16 500,401
Oct 06 2020 0.15 0.005 3.45% 0.14 0.15 0.14 257,217
Oct 05 2020 0.145 0.005 3.57% 0.14 0.145 0.14 49,333
Oct 02 2020 0.14 -0.015 -9.68% 0.155 0.155 0.14 294,864
Oct 01 2020 0.155 0.005 3.33% 0.165 0.165 0.155 97,799
Sep 30 2020 0.15 -0.01 -6.25% 0.16 0.165 0.15 363,301
Sep 29 2020 0.16 0.005 3.23% 0.17 0.17 0.15 302,170
Sep 28 2020 0.155 -0.005 -3.13% 0.17 0.17 0.155 54,262
Sep 25 2020 0.16 0.005 3.23% 0.16 0.16 0.16 26,904
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:20201025 06:14:15