Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Regis Healthcare Limited | REG | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.84 | 3.77 | 3.915 | 3.77 |
REG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.06 | 4.06 | 3.77 | 3.89 | 154,599 | -0.16 | -3.94% |
1 Month | 3.81 | 4.09 | 3.77 | 3.90 | 192,383 | 0.09 | 2.36% |
3 Months | 3.47 | 4.34 | 3.25 | 3.89 | 420,939 | 0.43 | 12.39% |
6 Months | 2.41 | 4.34 | 2.41 | 3.47 | 341,552 | 1.49 | 61.83% |
1 Year | 2.15 | 4.34 | 2.00 | 2.85 | 379,932 | 1.75 | 81.40% |
3 Years | 2.28 | 4.34 | 1.41 | 2.37 | 291,775 | 1.62 | 71.05% |
5 Years | 3.02 | 4.34 | 0.735 | 1.99 | 436,733 | 0.88 | 29.14% |
REG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 3.77 | -0.01 | -0.26% | 3.77 | 3.86 | 3.75 | 162,479 |
May 01 2024 | 3.78 | -0.16 | -4.06% | 3.88 | 3.98 | 3.78 | 248,031 |
Apr 30 2024 | 3.94 | -0.05 | -1.25% | 3.98 | 4.005 | 3.92 | 121,264 |
Apr 29 2024 | 3.99 | 0.01 | 0.25% | 3.98 | 4.04 | 3.95 | 121,153 |
Apr 26 2024 | 3.98 | -0.05 | -1.24% | 4.06 | 4.06 | 3.95 | 127,949 |
Apr 24 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 3.98 | 155,674 |
Apr 23 2024 | 4.05 | 0.15 | 3.85% | 3.95 | 4.05 | 3.93 | 225,942 |
Apr 22 2024 | 3.90 | -0.01 | -0.26% | 3.87 | 3.97 | 3.85 | 361,140 |
Apr 19 2024 | 3.91 | 0.06 | 1.56% | 3.82 | 3.91 | 3.82 | 205,554 |
Apr 18 2024 | 3.85 | -0.01 | -0.26% | 3.86 | 3.89 | 3.81 | 128,380 |
Apr 17 2024 | 3.86 | 0.01 | 0.39% | 3.86 | 3.88 | 3.83 | 102,622 |
Apr 16 2024 | 3.845 | -0.03 | -0.65% | 3.85 | 3.89 | 3.83 | 231,510 |
Apr 15 2024 | 3.87 | -0.06 | -1.53% | 3.90 | 3.90 | 3.82 | 136,199 |
Apr 12 2024 | 3.93 | 0.04 | 1.03% | 3.91 | 3.95 | 3.87 | 186,676 |
Apr 11 2024 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 3.86 | 214,626 |
Apr 10 2024 | 3.90 | 0.02 | 0.52% | 3.89 | 3.93 | 3.85 | 190,702 |
Apr 09 2024 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 3.815 | 204,900 |
Apr 08 2024 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 3.82 | 126,243 |
Apr 05 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 3.91 | 3.81 | 256,655 |
Apr 04 2024 | 3.84 | 0.07 | 1.86% | 3.81 | 3.92 | 3.80 | 310,049 |
Apr 03 2024 | 3.77 | -0.13 | -3.33% | 3.87 | 3.88 | 3.76 | 1,487,664 |