Gowing Bros. Limited (ASX:GOW)
Australia · Delayed Price · Currency is AUD 2.300
+0.050 (2.22%)
Aug 6, 2025, 1:48 PM AEST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 2,723 |
| Aug 5, 2025 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 23,104 |
| Aug 4, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 7,076 |
| Aug 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 1,875 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 2,656 |
| Jul 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 30, 2025 | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | -0.92% | 42,356 |
| Jul 29, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 2.84% | 8,179 |
| Jul 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.94% | 1,480 |
| Jul 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 23, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 8,334 |
| Jul 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 172 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.47% | 4,766 |
| Jul 18, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | - | 6,785 |
| Jul 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 16, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.93% | 14,316 |
| Jul 15, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 1.42% | 2,212 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -2.30% | 33,432 |
| Jul 11, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,001 |
| Jul 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 8, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 0.46% | 10,922 |
| Jul 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 7,172 |
| Jul 4, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 2.36% | 13,792 |
| Jul 3, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.47% | 9,390 |
| Jul 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 5,955 |
| Jul 1, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -2.74% | 1,265 |
| Jun 30, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | 7,380 |
| Jun 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jun 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,991 |
| Jun 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,991 |
| Jun 24, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 23,419 |
| Jun 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jun 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 9,103 |
| Jun 19, 2025 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 9,097 |
| Jun 18, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.46% | 20,505 |
| Jun 17, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | - | 2,021 |
| Jun 16, 2025 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | - | 2,140 |
| Jun 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 12, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -5.26% | 13,582 |
| Jun 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 3, 2025 | 2.21 | 2.30 | 2.21 | 2.28 | 2.28 | 2.70% | 29,118 |
| Jun 2, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 1,375 |
| May 30, 2025 | 2.22 | 2.22 | 2.10 | 2.21 | 2.21 | -0.45% | 14,474 |
| May 29, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 1.83% | 2,832 |